SkinBioTherapeutics plc (AIM:SBTX)
London
· Delayed Price · Currency is GBP · Price in GBX 15.13
-1.50 (-9.02%)
At close: Dec 5, 2025
SkinBioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 16.63 | 16.75 | 14.80 | 15.13 | 15.13 | -9.02% | 2,455,839 |
| Dec 4, 2025 | 16.75 | 16.90 | 16.50 | 16.63 | 16.63 | -0.75% | 571,168 |
| Dec 3, 2025 | 17.00 | 17.05 | 16.65 | 16.75 | 16.75 | -1.47% | 382,626 |
| Dec 2, 2025 | 17.00 | 17.25 | 16.50 | 17.00 | 17.00 | - | 159,957 |
| Dec 1, 2025 | 16.63 | 17.50 | 16.50 | 17.00 | 17.00 | 3.03% | 1,559,518 |
| Nov 28, 2025 | 16.13 | 16.50 | 15.75 | 16.50 | 16.50 | 2.33% | 1,610,066 |
| Nov 27, 2025 | 15.88 | 15.94 | 15.88 | 16.13 | 16.13 | - | 587,906 |
| Nov 26, 2025 | 15.72 | 16.50 | 15.72 | 16.13 | 16.13 | 0.78% | 513,438 |
| Nov 25, 2025 | 16.13 | 16.20 | 15.70 | 16.00 | 16.00 | -0.78% | 805,312 |
| Nov 24, 2025 | 16.75 | 17.00 | 16.00 | 16.13 | 16.13 | -3.73% | 704,205 |
| Nov 21, 2025 | 16.75 | 17.00 | 16.00 | 16.75 | 16.75 | - | 1,717,022 |
| Nov 20, 2025 | 16.25 | 17.00 | 16.31 | 16.75 | 16.75 | 3.08% | 727,687 |
| Nov 19, 2025 | 16.00 | 16.50 | 16.10 | 16.25 | 16.25 | 3.17% | 2,332,160 |
| Nov 18, 2025 | 15.50 | 16.00 | 15.00 | 15.75 | 15.75 | 1.61% | 807,985 |
| Nov 17, 2025 | 15.50 | 15.80 | 15.46 | 15.50 | 15.50 | - | 863,499 |
| Nov 14, 2025 | 15.88 | 16.25 | 15.00 | 15.50 | 15.50 | -2.36% | 1,428,062 |
| Nov 13, 2025 | 16.25 | 16.50 | 15.66 | 15.88 | 15.88 | -2.31% | 444,185 |
| Nov 12, 2025 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 1,011,510 |
| Nov 11, 2025 | 15.88 | 17.20 | 16.00 | 16.25 | 16.25 | 1.56% | 682,356 |
| Nov 10, 2025 | 15.50 | 16.25 | 15.55 | 16.00 | 16.00 | 3.23% | 723,891 |
| Nov 7, 2025 | 17.50 | 17.88 | 14.65 | 15.50 | 15.50 | -11.43% | 9,058,367 |
| Nov 6, 2025 | 17.00 | 17.88 | 17.00 | 17.50 | 17.50 | 2.94% | 715,542 |
| Nov 5, 2025 | 16.13 | 17.34 | 16.33 | 17.00 | 17.00 | 5.43% | 920,602 |
| Nov 4, 2025 | 16.13 | 16.50 | 15.75 | 16.13 | 16.13 | - | 819,461 |
| Nov 3, 2025 | 16.13 | 16.30 | 15.85 | 16.13 | 16.13 | - | 637,459 |
| Oct 31, 2025 | 16.13 | 16.40 | 16.00 | 16.13 | 16.13 | - | 584,365 |
| Oct 30, 2025 | 16.00 | 16.50 | 15.75 | 16.13 | 16.13 | 0.78% | 408,491 |
| Oct 29, 2025 | 15.75 | 16.00 | 15.71 | 16.00 | 16.00 | 1.59% | 294,252 |
| Oct 28, 2025 | 15.75 | 16.00 | 15.64 | 15.75 | 15.75 | 1.94% | 321,899 |
| Oct 27, 2025 | 15.88 | 16.20 | 15.45 | 15.45 | 15.45 | -2.68% | 323,778 |
| Oct 24, 2025 | 15.88 | 16.25 | 15.80 | 15.88 | 15.88 | - | 714,589 |
| Oct 23, 2025 | 15.75 | 16.50 | 15.16 | 15.88 | 15.88 | 0.79% | 1,851,024 |
| Oct 22, 2025 | 14.75 | 15.95 | 14.62 | 15.75 | 15.75 | 6.78% | 824,909 |
| Oct 21, 2025 | 14.25 | 14.85 | 14.00 | 14.75 | 14.75 | 3.51% | 724,387 |
| Oct 20, 2025 | 14.25 | 14.25 | 14.06 | 14.25 | 14.25 | - | 556,099 |
| Oct 17, 2025 | 14.25 | 14.50 | 14.00 | 14.25 | 14.25 | 1.06% | 273,243 |
| Oct 16, 2025 | 14.00 | 14.50 | 13.75 | 14.10 | 14.10 | 0.71% | 932,898 |
| Oct 15, 2025 | 14.13 | 14.25 | 13.75 | 14.00 | 14.00 | -0.88% | 484,165 |
| Oct 14, 2025 | 14.25 | 14.25 | 14.00 | 14.13 | 14.13 | -0.88% | 576,673 |
| Oct 13, 2025 | 14.50 | 14.75 | 14.00 | 14.25 | 14.25 | -1.72% | 379,502 |
| Oct 10, 2025 | 14.50 | 14.85 | 14.33 | 14.50 | 14.50 | - | 213,348 |
| Oct 9, 2025 | 14.75 | 14.85 | 14.16 | 14.50 | 14.50 | -1.69% | 777,904 |
| Oct 8, 2025 | 14.75 | 14.88 | 14.51 | 14.75 | 14.75 | - | 3,023,098 |
| Oct 7, 2025 | 14.88 | 15.00 | 14.51 | 14.75 | 14.75 | -0.84% | 489,655 |
| Oct 6, 2025 | 15.50 | 16.00 | 14.75 | 14.88 | 14.88 | - | 1,163,557 |
| Oct 3, 2025 | 15.00 | 15.05 | 14.75 | 14.88 | 14.88 | -0.83% | 1,261,454 |
| Oct 2, 2025 | 14.88 | 15.25 | 14.75 | 15.00 | 15.00 | 1.69% | 1,966,015 |
| Oct 1, 2025 | 15.25 | 15.01 | 14.66 | 14.75 | 14.75 | -2.48% | 278,299 |
| Sep 30, 2025 | 15.38 | 15.41 | 15.00 | 15.13 | 15.13 | -1.63% | 641,097 |
| Sep 29, 2025 | 15.63 | 15.75 | 15.25 | 15.38 | 15.38 | -1.60% | 197,604 |
| Sep 26, 2025 | 16.25 | 16.50 | 15.50 | 15.63 | 15.63 | -3.85% | 322,617 |
| Sep 25, 2025 | 16.38 | 16.25 | 16.00 | 16.25 | 16.25 | -0.76% | 67,470 |
| Sep 24, 2025 | 16.38 | 16.75 | 16.00 | 16.38 | 16.38 | -2.24% | 160,276 |
| Sep 23, 2025 | 16.63 | 16.75 | 16.00 | 16.75 | 16.75 | 0.75% | 319,961 |
| Sep 22, 2025 | 16.63 | 16.90 | 16.25 | 16.63 | 16.63 | 0.15% | 435,806 |
| Sep 19, 2025 | 16.63 | 16.62 | 16.28 | 16.60 | 16.60 | -0.15% | 962,968 |
| Sep 18, 2025 | 16.50 | 17.00 | 16.13 | 16.63 | 16.63 | 0.76% | 456,369 |
| Sep 17, 2025 | 16.75 | 17.00 | 16.11 | 16.50 | 16.50 | -1.49% | 430,030 |
| Sep 16, 2025 | 16.25 | 16.93 | 16.34 | 16.75 | 16.75 | 3.08% | 858,469 |
| Sep 15, 2025 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 313,262 |
| Sep 12, 2025 | 16.25 | 16.50 | 16.02 | 16.25 | 16.25 | - | 617,561 |
| Sep 11, 2025 | 15.50 | 16.49 | 15.00 | 16.25 | 16.25 | 4.84% | 975,939 |
| Sep 10, 2025 | 15.00 | 15.50 | 14.85 | 15.50 | 15.50 | 3.33% | 490,710 |
| Sep 9, 2025 | 15.00 | 15.40 | 14.82 | 15.00 | 15.00 | -3.23% | 400,024 |
| Sep 8, 2025 | 14.75 | 15.50 | 14.52 | 15.50 | 15.50 | 5.08% | 725,203 |
| Sep 5, 2025 | 14.75 | 15.00 | 14.52 | 14.75 | 14.75 | - | 174,935 |
| Sep 4, 2025 | 14.75 | 15.00 | 14.50 | 14.75 | 14.75 | - | 496,412 |
| Sep 3, 2025 | 14.25 | 14.95 | 14.00 | 14.75 | 14.75 | 3.51% | 894,596 |
| Sep 2, 2025 | 14.25 | 14.38 | 14.18 | 14.25 | 14.25 | - | 409,283 |
| Sep 1, 2025 | 14.25 | 14.40 | 14.12 | 14.25 | 14.25 | - | 353,120 |
| Aug 29, 2025 | 14.25 | 14.25 | 14.07 | 14.25 | 14.25 | - | 472,213 |
| Aug 28, 2025 | 14.25 | 14.50 | 14.01 | 14.25 | 14.25 | - | 635,099 |
| Aug 27, 2025 | 14.38 | 14.26 | 13.95 | 14.25 | 14.25 | -0.87% | 888,562 |
| Aug 26, 2025 | 14.50 | 14.50 | 14.25 | 14.38 | 14.38 | -0.86% | 845,972 |
| Aug 22, 2025 | 14.50 | 14.75 | 14.25 | 14.50 | 14.50 | - | 329,653 |
| Aug 21, 2025 | 14.50 | 14.75 | 14.25 | 14.50 | 14.50 | - | 712,786 |
| Aug 20, 2025 | 14.38 | 15.35 | 14.25 | 14.50 | 14.50 | -3.33% | 689,245 |
| Aug 19, 2025 | 13.88 | 15.00 | 13.93 | 15.00 | 15.00 | 8.11% | 1,022,958 |
| Aug 18, 2025 | 14.38 | 14.36 | 13.81 | 13.88 | 13.88 | -3.48% | 519,723 |
| Aug 15, 2025 | 14.00 | 14.50 | 14.00 | 14.38 | 14.38 | 2.68% | 1,273,722 |
| Aug 14, 2025 | 15.38 | 15.25 | 13.72 | 14.00 | 14.00 | -8.94% | 2,310,324 |
| Aug 13, 2025 | 15.38 | 15.38 | 15.25 | 15.38 | 15.38 | - | 344,724 |
| Aug 12, 2025 | 16.25 | 16.01 | 15.08 | 15.38 | 15.38 | -5.38% | 857,643 |
| Aug 11, 2025 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 95,824 |
| Aug 8, 2025 | 16.50 | 16.50 | 16.00 | 16.25 | 16.25 | -1.52% | 187,412 |
| Aug 7, 2025 | 16.63 | 17.00 | 16.00 | 16.50 | 16.50 | -0.75% | 217,222 |
| Aug 6, 2025 | 16.75 | 17.00 | 16.25 | 16.63 | 16.63 | -0.75% | 702,201 |
| Aug 5, 2025 | 16.75 | 16.80 | 16.50 | 16.75 | 16.75 | - | 117,936 |
| Aug 4, 2025 | 16.75 | 17.00 | 16.30 | 16.75 | 16.75 | - | 570,456 |
| Aug 1, 2025 | 16.75 | 17.00 | 16.50 | 16.75 | 16.75 | - | 223,348 |
| Jul 31, 2025 | 16.63 | 17.00 | 16.25 | 16.75 | 16.75 | 1.52% | 466,823 |
| Jul 30, 2025 | 16.25 | 16.85 | 16.29 | 16.50 | 16.50 | 1.54% | 5,374,832 |
| Jul 29, 2025 | 16.25 | 16.49 | 16.00 | 16.25 | 16.25 | - | 143,825 |
| Jul 28, 2025 | 16.25 | 16.50 | 16.00 | 16.25 | 16.25 | - | 283,158 |
| Jul 25, 2025 | 16.25 | 16.50 | 16.11 | 16.25 | 16.25 | -0.76% | 1,040,031 |
| Jul 24, 2025 | 16.75 | 16.80 | 16.25 | 16.38 | 16.38 | -2.24% | 654,670 |
| Jul 23, 2025 | 16.63 | 16.75 | 16.50 | 16.75 | 16.75 | 0.75% | 197,182 |
| Jul 22, 2025 | 16.50 | 16.75 | 16.42 | 16.63 | 16.63 | 0.76% | 418,850 |
| Jul 21, 2025 | 16.50 | 16.65 | 16.25 | 16.50 | 16.50 | - | 977,283 |
| Jul 18, 2025 | 16.50 | 17.00 | 16.35 | 16.50 | 16.50 | - | 1,266,259 |