OptiBiotix Health Plc (AIM:OPTI)
London
· Delayed Price · Currency is GBP · Price in GBX 7.75
0.00 (0.00%)
At close: Dec 5, 2025
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 13,031 |
| Dec 4, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 132,743 |
| Dec 3, 2025 | 7.75 | 7.60 | 7.60 | 7.75 | 7.75 | - | 1,948 |
| Dec 2, 2025 | 7.75 | 7.70 | 7.50 | 7.75 | 7.75 | - | 124,550 |
| Dec 1, 2025 | 7.75 | 8.00 | 7.60 | 7.75 | 7.75 | - | 89,891 |
| Nov 28, 2025 | 7.75 | 8.00 | 7.62 | 7.75 | 7.75 | - | 7,104 |
| Nov 27, 2025 | 7.75 | 7.75 | 7.60 | 7.75 | 7.75 | - | 180,507 |
| Nov 26, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 381,074 |
| Nov 25, 2025 | 7.75 | 8.00 | 7.64 | 7.75 | 7.75 | 0.65% | 27,405 |
| Nov 24, 2025 | 8.50 | 9.00 | 7.58 | 7.70 | 7.70 | -2.53% | 687,754 |
| Nov 21, 2025 | 7.90 | 7.93 | 7.80 | 7.90 | 7.90 | - | 78,098 |
| Nov 20, 2025 | 7.90 | 7.98 | 7.80 | 7.90 | 7.90 | - | 6,202 |
| Nov 19, 2025 | 7.90 | 8.00 | 7.80 | 7.90 | 7.90 | - | 58,617 |
| Nov 18, 2025 | 8.25 | 8.50 | 7.80 | 7.90 | 7.90 | -4.24% | 331,051 |
| Nov 17, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | 6.45% | 555,003 |
| Nov 14, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 68,898 |
| Nov 13, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 12, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 13,044 |
| Nov 11, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 40,549 |
| Nov 10, 2025 | 7.75 | 8.00 | 7.90 | 7.75 | 7.75 | - | 160,460 |
| Nov 7, 2025 | 7.75 | 7.90 | 7.90 | 7.75 | 7.75 | - | 19,500 |
| Nov 6, 2025 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | - | 63,449 |
| Nov 5, 2025 | 7.75 | 8.00 | 7.80 | 7.75 | 7.75 | - | 311,556 |
| Nov 4, 2025 | 8.00 | 8.50 | 7.77 | 7.75 | 7.75 | -3.13% | 251,532 |
| Nov 3, 2025 | 7.75 | 8.25 | 7.50 | 8.00 | 8.00 | - | 245,419 |
| Oct 31, 2025 | 8.25 | 8.50 | 7.63 | 8.00 | 8.00 | -3.03% | 1,091,419 |
| Oct 30, 2025 | 8.25 | 8.38 | 8.15 | 8.25 | 8.25 | - | 98,060 |
| Oct 29, 2025 | 8.25 | 8.50 | 8.09 | 8.25 | 8.25 | - | 183,331 |
| Oct 28, 2025 | 8.25 | 8.32 | 8.00 | 8.25 | 8.25 | - | 205,038 |
| Oct 27, 2025 | 8.25 | 8.50 | 8.00 | 8.25 | 8.25 | - | 613,740 |
| Oct 24, 2025 | 8.60 | 8.68 | 8.00 | 8.25 | 8.25 | -4.07% | 623,364 |
| Oct 23, 2025 | 9.25 | 9.50 | 8.50 | 8.60 | 8.60 | -7.03% | 696,476 |
| Oct 22, 2025 | 9.25 | 9.40 | 9.08 | 9.25 | 9.25 | - | 228,338 |
| Oct 21, 2025 | 9.10 | 9.50 | 9.02 | 9.25 | 9.25 | 1.65% | 173,603 |
| Oct 20, 2025 | 9.10 | 9.50 | 8.90 | 9.10 | 9.10 | - | 34,926 |
| Oct 17, 2025 | 9.10 | 9.49 | 8.70 | 9.10 | 9.10 | - | 25,036 |
| Oct 16, 2025 | 8.90 | 9.50 | 8.77 | 9.10 | 9.10 | 2.25% | 159,783 |
| Oct 15, 2025 | 9.25 | 9.50 | 8.50 | 8.90 | 8.90 | -3.78% | 342,652 |
| Oct 14, 2025 | 9.75 | 9.93 | 9.00 | 9.25 | 9.25 | -5.13% | 891,898 |
| Oct 13, 2025 | 10.25 | 10.50 | 9.61 | 9.75 | 9.75 | -4.88% | 375,026 |
| Oct 10, 2025 | 10.25 | 10.50 | 10.13 | 10.25 | 10.25 | - | 73,074 |
| Oct 9, 2025 | 10.75 | 10.75 | 10.05 | 10.25 | 10.25 | -4.65% | 456,554 |
| Oct 8, 2025 | 10.75 | 10.55 | 10.50 | 10.75 | 10.75 | - | 106,316 |
| Oct 7, 2025 | 10.75 | 10.90 | 10.55 | 10.75 | 10.75 | - | 36,165 |
| Oct 6, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 198,225 |
| Oct 3, 2025 | 11.00 | 11.02 | 10.50 | 10.75 | 10.75 | -2.27% | 228,852 |
| Oct 2, 2025 | 11.75 | 12.25 | 10.75 | 11.00 | 11.00 | -4.35% | 608,124 |
| Oct 1, 2025 | 10.75 | 11.75 | 10.63 | 11.50 | 11.50 | 6.98% | 583,743 |
| Sep 30, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 65,667 |
| Sep 29, 2025 | 10.75 | 11.00 | 10.63 | 10.75 | 10.75 | - | 18,571 |
| Sep 26, 2025 | 10.25 | 11.00 | 10.41 | 10.75 | 10.75 | 4.88% | 493,818 |
| Sep 25, 2025 | 10.25 | 10.50 | 10.23 | 10.25 | 10.25 | - | 130,301 |
| Sep 24, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 425,622 |
| Sep 23, 2025 | 9.75 | 10.50 | 9.63 | 10.25 | 10.25 | 5.67% | 678,530 |
| Sep 22, 2025 | 9.50 | 9.78 | 9.00 | 9.70 | 9.70 | 2.11% | 143,149 |
| Sep 19, 2025 | 10.00 | 10.50 | 9.20 | 9.50 | 9.50 | -5.00% | 296,128 |
| Sep 18, 2025 | 10.00 | 10.38 | 9.50 | 10.00 | 10.00 | - | 194,078 |
| Sep 17, 2025 | 10.00 | 10.48 | 9.50 | 10.00 | 10.00 | - | 17,727 |
| Sep 16, 2025 | 11.00 | 11.50 | 9.46 | 10.00 | 10.00 | -2.44% | 911,173 |
| Sep 15, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 72,953 |
| Sep 12, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 151,170 |
| Sep 11, 2025 | 10.25 | 10.50 | 10.11 | 10.25 | 10.25 | - | 39,570 |
| Sep 10, 2025 | 10.25 | 10.50 | 10.11 | 10.25 | 10.25 | - | 24,347 |
| Sep 9, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 118,691 |
| Sep 8, 2025 | 10.75 | 11.00 | 10.25 | 10.25 | 10.25 | -4.65% | 197,058 |
| Sep 5, 2025 | 11.13 | 11.25 | 10.51 | 10.75 | 10.75 | -3.37% | 456,711 |
| Sep 4, 2025 | 11.25 | 11.15 | 11.00 | 11.13 | 11.13 | -1.11% | 75,390 |
| Sep 3, 2025 | 11.75 | 11.56 | 11.00 | 11.25 | 11.25 | -4.26% | 354,346 |
| Sep 2, 2025 | 11.75 | 11.60 | 11.50 | 11.75 | 11.75 | - | 26,098 |
| Sep 1, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 76,390 |
| Aug 29, 2025 | 11.75 | 11.75 | 11.50 | 11.75 | 11.75 | - | 38,928 |
| Aug 28, 2025 | 11.75 | 12.00 | 11.50 | 11.75 | 11.75 | - | 21,329 |
| Aug 27, 2025 | 11.75 | 11.80 | 11.51 | 11.75 | 11.75 | - | 104,269 |
| Aug 26, 2025 | 11.75 | 11.90 | 11.56 | 11.75 | 11.75 | - | 102,833 |
| Aug 22, 2025 | 12.00 | 12.00 | 11.50 | 11.75 | 11.75 | -2.08% | 249,036 |
| Aug 21, 2025 | 12.38 | 12.75 | 11.55 | 12.00 | 12.00 | -3.03% | 327,419 |
| Aug 20, 2025 | 13.25 | 13.50 | 12.01 | 12.38 | 12.38 | -1.98% | 286,603 |
| Aug 19, 2025 | 13.00 | 13.24 | 12.00 | 12.63 | 12.63 | -2.88% | 167,322 |
| Aug 18, 2025 | 11.75 | 13.00 | 11.98 | 13.00 | 13.00 | 10.64% | 860,832 |
| Aug 15, 2025 | 11.25 | 12.00 | 11.00 | 11.75 | 11.75 | 4.44% | 274,120 |
| Aug 14, 2025 | 10.50 | 11.92 | 10.88 | 11.25 | 11.25 | 9.76% | 2,145,386 |
| Aug 13, 2025 | 10.25 | 10.50 | 10.11 | 10.25 | 10.25 | - | 91,950 |
| Aug 12, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 287,335 |
| Aug 11, 2025 | 10.25 | 10.50 | 10.00 | 10.25 | 10.25 | - | 143,302 |
| Aug 8, 2025 | 10.75 | 11.00 | 10.10 | 10.25 | 10.25 | -4.65% | 110,286 |
| Aug 7, 2025 | 10.75 | 11.00 | 10.50 | 10.75 | 10.75 | - | 233,346 |
| Aug 6, 2025 | 11.25 | 11.50 | 10.50 | 10.75 | 10.75 | -4.44% | 194,162 |
| Aug 5, 2025 | 11.25 | 11.50 | 10.80 | 11.25 | 11.25 | - | 15,283 |
| Aug 4, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 30,927 |
| Aug 1, 2025 | 11.25 | 11.40 | 11.07 | 11.25 | 11.25 | - | 28,887 |
| Jul 31, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 146,919 |
| Jul 30, 2025 | 11.50 | 12.00 | 11.00 | 11.25 | 11.25 | -2.17% | 104,770 |
| Jul 29, 2025 | 12.00 | 12.50 | 11.25 | 11.50 | 11.50 | -4.17% | 254,565 |
| Jul 28, 2025 | 12.00 | 12.50 | 11.50 | 12.00 | 12.00 | 4.35% | 414,294 |
| Jul 25, 2025 | 11.25 | 12.00 | 11.00 | 11.50 | 11.50 | 2.22% | 69,887 |
| Jul 24, 2025 | 11.25 | 11.50 | 10.80 | 11.25 | 11.25 | - | 59,491 |
| Jul 23, 2025 | 11.25 | 11.50 | 11.05 | 11.25 | 11.25 | - | 58,798 |
| Jul 22, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 100,852 |
| Jul 21, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 152,737 |
| Jul 18, 2025 | 11.25 | 11.50 | 11.00 | 11.25 | 11.25 | - | 113,948 |