OptiBiotix Health Plc (AIM:OPTI)
London
· Delayed Price · Currency is GBP · Price in GBX 4.700
-0.150 (-3.09%)
Apr 29, 2026, 8:36 AM GMT
OptiBiotix Health Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.90 | 4.90 | 4.50 | 4.85 | 4.85 | -1.02% | 838,582 |
| Apr 27, 2026 | 5.35 | 5.30 | 5.00 | 4.90 | 4.90 | -8.41% | 93,549 |
| Apr 24, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 112,071 |
| Apr 23, 2026 | 5.35 | 5.50 | 5.32 | 5.35 | 5.35 | - | 65,756 |
| Apr 22, 2026 | 5.35 | 5.50 | 5.32 | 5.35 | 5.35 | - | 189,848 |
| Apr 21, 2026 | 5.35 | 5.50 | 5.20 | 5.35 | 5.35 | - | 10,214 |
| Apr 20, 2026 | 5.35 | 5.32 | 5.30 | 5.35 | 5.35 | - | 69,391 |
| Apr 17, 2026 | 5.30 | 5.50 | 5.27 | 5.35 | 5.35 | 0.94% | 19,719 |
| Apr 16, 2026 | 5.30 | 5.40 | 5.20 | 5.30 | 5.30 | - | 619,678 |
| Apr 15, 2026 | 5.30 | 5.28 | 5.20 | 5.30 | 5.30 | - | 74,159 |
| Apr 14, 2026 | 5.35 | 5.50 | 5.23 | 5.30 | 5.30 | -0.93% | 38,539 |
| Apr 13, 2026 | 5.45 | 5.70 | 5.23 | 5.35 | 5.35 | -1.83% | 8,618 |
| Apr 10, 2026 | 5.25 | 5.50 | 5.24 | 5.45 | 5.45 | 3.81% | 799,017 |
| Apr 9, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 316,204 |
| Apr 8, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 0.96% | 232,699 |
| Apr 7, 2026 | 5.20 | 5.20 | 5.00 | 5.20 | 5.20 | - | 1,019,836 |
| Apr 2, 2026 | 5.20 | 5.40 | 5.00 | 5.20 | 5.20 | - | 1,271,629 |
| Apr 1, 2026 | 5.50 | 5.50 | 5.00 | 5.20 | 5.20 | 6.12% | 816,709 |
| Mar 31, 2026 | 4.97 | 5.00 | 4.70 | 4.90 | 4.90 | - | 1,173,833 |
| Mar 30, 2026 | 5.25 | 5.00 | 4.80 | 4.90 | 4.90 | -6.67% | 380,004 |
| Mar 27, 2026 | 5.25 | 5.50 | 4.66 | 5.25 | 5.25 | - | 450,575 |
| Mar 26, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 358,035 |
| Mar 25, 2026 | 5.25 | 5.15 | 5.00 | 5.25 | 5.25 | - | 20,368 |
| Mar 24, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 829,547 |
| Mar 23, 2026 | 5.75 | 6.00 | 5.00 | 5.25 | 5.25 | -8.70% | 1,432,963 |
| Mar 20, 2026 | 5.85 | 6.20 | 5.63 | 5.75 | 5.75 | -1.71% | 219,290 |
| Mar 19, 2026 | 6.35 | 6.38 | 5.78 | 5.85 | 5.85 | -7.87% | 408,713 |
| Mar 18, 2026 | 6.40 | 6.44 | 6.20 | 6.35 | 6.35 | -0.78% | 266,972 |
| Mar 17, 2026 | 5.90 | 6.50 | 5.80 | 6.40 | 6.40 | 8.47% | 1,004,329 |
| Mar 16, 2026 | 6.25 | 6.50 | 5.50 | 5.90 | 5.90 | -5.60% | 94,534 |
| Mar 13, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 151,523 |
| Mar 12, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 170,332 |
| Mar 11, 2026 | 5.75 | 6.20 | 5.50 | 6.25 | 6.25 | 8.70% | 258,315 |
| Mar 10, 2026 | 5.75 | 5.67 | 5.65 | 5.75 | 5.75 | - | 102,540 |
| Mar 9, 2026 | 5.75 | 6.00 | 5.50 | 5.75 | 5.75 | - | 162,781 |
| Mar 6, 2026 | 5.75 | 6.00 | 5.65 | 5.75 | 5.75 | - | 385,862 |
| Mar 5, 2026 | 5.75 | 6.00 | 5.73 | 5.75 | 5.75 | - | 142,226 |
| Mar 4, 2026 | 6.10 | 6.20 | 5.90 | 5.75 | 5.75 | -5.74% | 191,209 |
| Mar 3, 2026 | 6.25 | 6.50 | 6.00 | 6.10 | 6.10 | -2.40% | 1,221,140 |
| Mar 2, 2026 | 6.35 | 6.50 | 6.03 | 6.25 | 6.25 | -1.57% | 239,408 |
| Feb 27, 2026 | 6.35 | 6.50 | 6.20 | 6.35 | 6.35 | - | 124,585 |
| Feb 26, 2026 | 6.35 | 6.50 | 6.22 | 6.35 | 6.35 | - | 116,758 |
| Feb 25, 2026 | 6.35 | 6.50 | 6.24 | 6.35 | 6.35 | - | 112,445 |
| Feb 24, 2026 | 6.25 | 6.50 | 6.23 | 6.35 | 6.35 | 1.60% | 570,251 |
| Feb 23, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 216,713 |
| Feb 20, 2026 | 6.25 | 6.50 | 6.00 | 6.25 | 6.25 | - | 228,688 |
| Feb 19, 2026 | 6.35 | 6.50 | 6.08 | 6.25 | 6.25 | -1.57% | 367,510 |
| Feb 18, 2026 | 6.35 | 6.50 | 6.08 | 6.35 | 6.35 | - | 1,251,347 |
| Feb 17, 2026 | 5.85 | 6.70 | 6.00 | 6.35 | 6.35 | 8.55% | 1,810,147 |
| Feb 16, 2026 | 6.30 | 6.10 | 5.10 | 5.85 | 5.85 | -7.14% | 1,488,457 |
| Feb 13, 2026 | 6.75 | 7.00 | 5.80 | 6.30 | 6.30 | -6.67% | 2,050,514 |
| Feb 12, 2026 | 6.75 | 7.00 | 6.80 | 6.75 | 6.75 | - | 57,609 |
| Feb 11, 2026 | 7.40 | 7.30 | 6.75 | 6.75 | 6.75 | -8.78% | 715,535 |
| Feb 10, 2026 | 7.65 | 8.00 | 7.30 | 7.40 | 7.40 | -3.27% | 162,242 |
| Feb 9, 2026 | 7.65 | 7.61 | 7.33 | 7.65 | 7.65 | - | 85,859 |
| Feb 6, 2026 | 7.65 | 8.00 | 7.30 | 7.65 | 7.65 | - | 232,816 |
| Feb 5, 2026 | 7.65 | 7.45 | 7.30 | 7.65 | 7.65 | - | 178,352 |
| Feb 4, 2026 | 7.65 | 7.50 | 7.30 | 7.65 | 7.65 | - | 103,433 |
| Feb 3, 2026 | 7.65 | 8.00 | 7.30 | 7.65 | 7.65 | - | 102,838 |
| Feb 2, 2026 | 7.25 | 7.50 | 7.00 | 7.65 | 7.65 | 5.52% | 403,903 |
| Jan 30, 2026 | 7.25 | 7.24 | 7.00 | 7.25 | 7.25 | - | 99,576 |
| Jan 29, 2026 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | - | 314,779 |
| Jan 28, 2026 | 7.75 | 7.69 | 7.00 | 7.25 | 7.25 | -6.45% | 653,658 |
| Jan 27, 2026 | 8.35 | 8.47 | 7.33 | 7.75 | 7.75 | -7.19% | 774,352 |
| Jan 26, 2026 | 8.00 | 8.50 | 8.00 | 8.35 | 8.35 | 4.37% | 385,189 |
| Jan 23, 2026 | 8.00 | 8.50 | 7.50 | 8.00 | 8.00 | - | 278,162 |
| Jan 22, 2026 | 8.00 | 8.50 | 7.60 | 8.00 | 8.00 | 5.26% | 1,244,905 |
| Jan 21, 2026 | 6.75 | 8.00 | 6.60 | 7.60 | 7.60 | 18.75% | 2,216,611 |
| Jan 20, 2026 | 6.40 | 6.50 | 6.33 | 6.40 | 6.40 | - | 48,631 |
| Jan 19, 2026 | 6.35 | 6.50 | 6.28 | 6.40 | 6.40 | 0.79% | 307,701 |
| Jan 16, 2026 | 6.45 | 6.50 | 6.28 | 6.35 | 6.35 | -1.55% | 460,022 |
| Jan 15, 2026 | 6.45 | 6.67 | 6.20 | 6.45 | 6.45 | - | 33,403 |
| Jan 14, 2026 | 6.45 | 6.68 | 6.27 | 6.45 | 6.45 | - | 33,548 |
| Jan 13, 2026 | 6.75 | 6.75 | 6.20 | 6.45 | 6.45 | -3.73% | 798,701 |
| Jan 12, 2026 | 5.90 | 7.00 | 5.83 | 6.70 | 6.70 | 13.56% | 2,128,259 |
| Jan 9, 2026 | 6.25 | 6.50 | 5.65 | 5.90 | 5.90 | -5.60% | 532,722 |
| Jan 8, 2026 | 6.25 | 6.23 | 6.07 | 6.25 | 6.25 | - | 114,626 |
| Jan 7, 2026 | 6.25 | 6.36 | 6.05 | 6.25 | 6.25 | - | 314,382 |
| Jan 6, 2026 | 6.25 | 6.50 | 5.63 | 6.25 | 6.25 | - | 1,647,094 |
| Jan 5, 2026 | 6.75 | 7.00 | 6.06 | 6.25 | 6.25 | -7.41% | 893,299 |
| Jan 2, 2026 | 6.75 | 6.98 | 6.55 | 6.75 | 6.75 | - | 243,489 |
| Dec 31, 2025 | 6.75 | 6.61 | 6.53 | 6.75 | 6.75 | - | 95,026 |
| Dec 30, 2025 | 6.75 | 6.89 | 6.87 | 6.75 | 6.75 | - | 159,681 |
| Dec 29, 2025 | 6.75 | 6.89 | 6.53 | 6.75 | 6.75 | - | 300,496 |
| Dec 24, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 8,092 |
| Dec 23, 2025 | 6.75 | 7.00 | 6.53 | 6.75 | 6.75 | - | 57,538 |
| Dec 22, 2025 | 6.75 | 6.65 | 6.65 | 6.75 | 6.75 | - | 112,095 |
| Dec 19, 2025 | 6.75 | 7.00 | 6.65 | 6.75 | 6.75 | - | 34,282 |
| Dec 18, 2025 | 6.75 | 7.00 | 6.50 | 6.75 | 6.75 | - | 118,424 |
| Dec 17, 2025 | 6.75 | 6.95 | 6.66 | 6.75 | 6.75 | - | 18,161 |
| Dec 16, 2025 | 6.75 | 6.95 | 6.95 | 6.75 | 6.75 | - | 5,000 |
| Dec 15, 2025 | 6.75 | 6.68 | 6.65 | 6.75 | 6.75 | - | 25,974 |
| Dec 12, 2025 | 6.75 | 6.98 | 6.65 | 6.75 | 6.75 | - | 158,862 |
| Dec 11, 2025 | 6.75 | 6.89 | 6.50 | 6.75 | 6.75 | - | 129,696 |
| Dec 10, 2025 | 7.25 | 7.50 | 6.53 | 6.75 | 6.75 | -6.90% | 2,328,298 |
| Dec 9, 2025 | 7.25 | 7.50 | 7.06 | 7.25 | 7.25 | - | 369,798 |
| Dec 8, 2025 | 7.75 | 8.00 | 7.16 | 7.25 | 7.25 | -6.45% | 525,370 |
| 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 |