SkinBioTherapeutics plc (AIM:SBTX)
London
· Delayed Price · Currency is GBP · Price in GBX 9.75
-0.50 (-4.88%)
Mar 31, 2026, 5:15 PM GMT
SkinBioTherapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 10.48 | 11.00 | 9.50 | 9.75 | 9.75 | -4.88% | 2,094,093 |
| Mar 30, 2026 | 9.50 | 10.11 | 9.00 | 10.25 | 10.25 | 7.89% | 788,985 |
| Mar 27, 2026 | 9.00 | 9.98 | 8.76 | 9.50 | 9.50 | 5.56% | 1,384,187 |
| Mar 26, 2026 | 8.00 | 10.00 | 7.50 | 9.00 | 9.00 | 12.50% | 2,701,751 |
| Mar 25, 2026 | 7.85 | 8.40 | 7.50 | 8.00 | 8.00 | 1.91% | 3,592,787 |
| Mar 24, 2026 | 7.40 | 8.50 | 6.50 | 7.85 | 7.85 | 12.14% | 2,104,714 |
| Mar 23, 2026 | 6.25 | 7.45 | 5.00 | 7.00 | 7.00 | 12.00% | 3,781,246 |
| Mar 20, 2026 | 9.55 | 9.50 | 5.50 | 6.25 | 6.25 | -34.90% | 5,723,210 |
| Mar 19, 2026 | 9.60 | 9.79 | 9.20 | 9.60 | 9.60 | - | 109,141 |
| Mar 18, 2026 | 10.50 | 11.00 | 9.27 | 9.60 | 9.60 | -8.57% | 631,105 |
| Mar 17, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 286,021 |
| Mar 16, 2026 | 10.50 | 11.00 | 10.00 | 10.50 | 10.50 | - | 330,742 |
| Mar 13, 2026 | 10.00 | 11.37 | 9.50 | 10.50 | 10.50 | 5.00% | 1,124,368 |
| Mar 12, 2026 | 10.75 | 10.97 | 9.50 | 10.00 | 10.00 | -6.98% | 1,647,980 |
| Mar 11, 2026 | 12.00 | 12.50 | 10.67 | 10.75 | 10.75 | -10.42% | 648,156 |
| Mar 10, 2026 | 11.75 | 12.50 | 11.60 | 12.00 | 12.00 | 2.13% | 500,442 |
| Mar 9, 2026 | 12.50 | 13.50 | 11.50 | 11.75 | 11.75 | -6.00% | 3,287,750 |
| Mar 6, 2026 | 10.50 | 13.50 | 10.00 | 12.50 | 12.50 | 16.28% | 7,622,055 |
| Mar 5, 2026 | 9.50 | 11.00 | 9.00 | 10.75 | 10.75 | 12.45% | 1,766,316 |
| Mar 4, 2026 | 9.50 | 10.00 | 9.00 | 9.56 | 9.56 | 0.63% | 1,139,108 |
| Mar 3, 2026 | 9.25 | 10.50 | 9.00 | 9.50 | 9.50 | 1.93% | 5,860,348 |
| Mar 2, 2026 | 8.00 | 9.50 | 7.67 | 9.32 | 9.32 | 16.50% | 4,121,429 |
| Feb 27, 2026 | 7.75 | 8.50 | 7.50 | 8.00 | 8.00 | 3.23% | 2,901,537 |
| Feb 26, 2026 | 7.25 | 8.19 | 7.00 | 7.75 | 7.75 | 6.90% | 8,368,476 |
| Feb 25, 2026 | 6.25 | 8.00 | 6.00 | 7.25 | 7.25 | 16.00% | 12,411,880 |
| Feb 24, 2026 | 5.25 | 6.50 | 5.00 | 6.25 | 6.25 | 19.05% | 5,649,242 |
| Feb 23, 2026 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | 0.96% | 2,631,823 |
| Feb 20, 2026 | 5.75 | 6.26 | 5.06 | 5.20 | 5.20 | -9.57% | 6,695,207 |
| Feb 19, 2026 | 5.90 | 6.00 | 5.00 | 5.75 | 5.75 | -4.17% | 6,126,391 |
| Feb 18, 2026 | 6.25 | 6.50 | 5.60 | 6.00 | 6.00 | -5.51% | 4,407,900 |
| Feb 17, 2026 | 6.25 | 7.50 | 5.50 | 6.35 | 6.35 | 5.83% | 13,007,490 |
| Feb 16, 2026 | 6.25 | 8.00 | 5.50 | 6.00 | 6.00 | -51.52% | 33,138,860 |
| Feb 13, 2026 | 14.00 | 15.00 | 12.13 | 12.38 | 12.38 | -36.54% | 108,765,400 |
| Feb 12, 2026 | 19.75 | 20.00 | 19.00 | 19.50 | 19.50 | -1.27% | 263,427 |
| Feb 11, 2026 | 19.75 | 20.00 | 19.50 | 19.75 | 19.75 | - | 689,429 |
| Feb 10, 2026 | 20.00 | 20.00 | 19.50 | 19.75 | 19.75 | -1.25% | 588,481 |
| Feb 9, 2026 | 20.25 | 20.50 | 19.50 | 20.00 | 20.00 | -1.23% | 2,473,577 |
| Feb 6, 2026 | 21.00 | 21.50 | 20.06 | 20.25 | 20.25 | -3.57% | 487,121 |
| Feb 5, 2026 | 21.00 | 21.89 | 20.50 | 21.00 | 21.00 | - | 919,867 |
| Feb 4, 2026 | 20.00 | 21.25 | 19.86 | 21.00 | 21.00 | 5.00% | 447,277 |
| Feb 3, 2026 | 20.50 | 20.50 | 19.50 | 20.00 | 20.00 | -2.44% | 453,500 |
| Feb 2, 2026 | 20.50 | 20.44 | 20.11 | 20.50 | 20.50 | - | 120,874 |
| Jan 30, 2026 | 20.50 | 21.00 | 20.01 | 20.50 | 20.50 | - | 442,764 |
| Jan 29, 2026 | 21.25 | 21.50 | 20.00 | 20.50 | 20.50 | -3.53% | 1,104,990 |
| Jan 28, 2026 | 19.25 | 21.38 | 19.00 | 21.25 | 21.25 | 10.39% | 1,200,531 |
| Jan 27, 2026 | 19.25 | 19.30 | 19.00 | 19.25 | 19.25 | - | 96,789 |
| Jan 26, 2026 | 19.25 | 19.25 | 19.00 | 19.25 | 19.25 | - | 865,477 |
| Jan 23, 2026 | 18.25 | 19.50 | 18.00 | 19.25 | 19.25 | 5.48% | 1,472,241 |
| Jan 22, 2026 | 18.00 | 18.50 | 17.50 | 18.25 | 18.25 | 1.39% | 255,276 |
| Jan 21, 2026 | 18.75 | 18.84 | 18.00 | 18.00 | 18.00 | -4.00% | 2,394,841 |
| Jan 20, 2026 | 19.38 | 19.95 | 18.18 | 18.75 | 18.75 | -3.23% | 3,584,568 |
| Jan 19, 2026 | 19.38 | 19.75 | 19.00 | 19.38 | 19.38 | - | 190,111 |
| Jan 16, 2026 | 19.38 | 19.71 | 19.16 | 19.38 | 19.38 | - | 873,613 |
| Jan 15, 2026 | 19.38 | 19.59 | 19.00 | 19.38 | 19.38 | - | 1,124,209 |
| Jan 14, 2026 | 18.75 | 20.00 | 18.50 | 19.38 | 19.38 | 3.33% | 3,815,909 |
| Jan 13, 2026 | 21.00 | 21.50 | 18.78 | 18.75 | 18.75 | -10.71% | 2,168,708 |
| Jan 12, 2026 | 21.50 | 23.00 | 20.50 | 21.00 | 21.00 | -2.33% | 2,810,222 |
| Jan 9, 2026 | 20.25 | 21.50 | 20.00 | 21.50 | 21.50 | 5.91% | 1,218,616 |
| Jan 8, 2026 | 19.50 | 20.50 | 19.00 | 20.30 | 20.30 | 4.10% | 953,917 |
| Jan 7, 2026 | 17.75 | 21.00 | 17.81 | 19.50 | 19.50 | 9.86% | 2,941,587 |
| Jan 6, 2026 | 17.00 | 18.00 | 17.00 | 17.75 | 17.75 | 4.41% | 1,346,324 |
| Jan 5, 2026 | 16.75 | 17.40 | 16.65 | 17.00 | 17.00 | 1.49% | 558,546 |
| Jan 2, 2026 | 15.75 | 17.08 | 15.50 | 16.75 | 16.75 | 6.35% | 1,236,327 |
| Dec 31, 2025 | 15.75 | 15.78 | 15.72 | 15.75 | 15.75 | -0.63% | 62,831 |
| Dec 30, 2025 | 15.25 | 15.98 | 15.00 | 15.85 | 15.85 | 3.93% | 2,692,087 |
| Dec 29, 2025 | 14.25 | 16.00 | 14.00 | 15.25 | 15.25 | 7.02% | 1,932,997 |
| Dec 24, 2025 | 13.63 | 14.40 | 13.66 | 14.25 | 14.25 | 4.59% | 694,348 |
| Dec 23, 2025 | 13.25 | 13.90 | 12.75 | 13.63 | 13.63 | 2.83% | 1,550,295 |
| Dec 22, 2025 | 13.25 | 13.17 | 12.75 | 13.25 | 13.25 | - | 1,116,332 |
| Dec 19, 2025 | 13.25 | 13.75 | 13.13 | 13.25 | 13.25 | - | 188,613 |
| Dec 18, 2025 | 13.50 | 13.75 | 13.00 | 13.25 | 13.25 | -2.75% | 334,488 |
| Dec 17, 2025 | 13.63 | 14.00 | 13.29 | 13.63 | 13.63 | - | 321,689 |
| Dec 16, 2025 | 13.63 | 13.62 | 13.30 | 13.63 | 13.63 | - | 694,389 |
| Dec 15, 2025 | 13.50 | 13.74 | 13.31 | 13.63 | 13.63 | 0.93% | 647,356 |
| Dec 12, 2025 | 13.38 | 14.00 | 13.05 | 13.50 | 13.50 | 1.89% | 1,436,577 |
| Dec 11, 2025 | 12.63 | 13.50 | 12.51 | 13.25 | 13.25 | 4.95% | 2,101,871 |
| Dec 10, 2025 | 12.25 | 13.25 | 12.00 | 12.63 | 12.63 | 3.06% | 2,782,507 |
| Dec 9, 2025 | 12.38 | 12.95 | 12.04 | 12.25 | 12.25 | -2.97% | 3,281,220 |
| Dec 8, 2025 | 15.13 | 15.50 | 12.60 | 12.63 | 12.63 | -16.53% | 6,164,371 |
| 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 | 16.13 | 15.94 | 15.88 | 16.13 | 16.13 | - | 587,906 |
| Nov 26, 2025 | 16.00 | 16.50 | 15.72 | 16.13 | 16.13 | 0.78% | 700,249 |
| 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 |