OptiBiotix Health (OPTI) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. OptiBiotix Health

Date Open High Low Close* Volume
09/10/2025 10.75p 10.75p 10.05p 10.25p 456554
08/10/2025 10.75p 10.75p 10.50p 10.75p 106316
07/10/2025 10.75p 10.90p 10.55p 10.75p 36165
06/10/2025 10.75p 11.00p 10.50p 10.75p 198226
03/10/2025 11.00p 11.02p 10.50p 10.75p 228852
02/10/2025 11.75p 12.25p 10.75p 11.00p 608124
01/10/2025 10.75p 11.75p 10.63p 11.50p 583743
30/09/2025 10.75p 11.00p 10.50p 10.75p 65666
29/09/2025 10.75p 11.00p 10.63p 10.75p 18571
26/09/2025 10.25p 11.00p 10.25p 10.75p 493818
25/09/2025 10.25p 10.50p 10.23p 10.25p 130301
24/09/2025 10.25p 10.50p 10.00p 10.25p 425622
23/09/2025 9.75p 10.50p 9.63p 10.25p 678530
22/09/2025 9.50p 9.78p 9.00p 9.70p 143149
19/09/2025 10.00p 10.50p 9.20p 9.50p 296128
18/09/2025 10.00p 10.38p 9.50p 10.00p 194078
17/09/2025 10.00p 10.48p 9.50p 10.00p 17727
16/09/2025 10.25p 10.25p 10.25p 10.00p 911174
15/09/2025 10.25p 10.50p 10.00p 10.25p 72952
12/09/2025 10.25p 10.50p 10.00p 10.25p 151170
11/09/2025 10.25p 10.25p 10.25p 10.25p 39570
10/09/2025 10.25p 10.50p 10.11p 10.25p 24347
09/09/2025 10.25p 10.50p 10.00p 10.25p 118691
08/09/2025 10.75p 11.00p 10.08p 10.25p 197059
05/09/2025 11.13p 11.25p 10.51p 10.75p 456711
04/09/2025 11.25p 11.25p 11.00p 11.13p 75390
03/09/2025 11.75p 11.75p 11.00p 11.25p 354346
02/09/2025 11.75p 11.75p 11.50p 11.75p 26098
01/09/2025 11.75p 12.00p 11.50p 11.75p 76390
29/08/2025 11.75p 11.75p 11.50p 11.75p 38928
28/08/2025 11.75p 12.00p 11.50p 11.75p 21329
27/08/2025 11.75p 11.78p 11.51p 11.75p 104269
26/08/2025 11.75p 11.90p 11.56p 11.75p 102833
22/08/2025 12.00p 12.00p 11.50p 11.75p 249036
21/08/2025 12.38p 12.75p 11.55p 12.00p 327419
20/08/2025 13.25p 13.50p 12.01p 12.38p 286603
19/08/2025 13.00p 13.24p 12.00p 12.63p 167323
18/08/2025 11.75p 13.00p 11.75p 13.00p 860832
15/08/2025 11.25p 12.00p 11.00p 11.75p 274120
14/08/2025 10.50p 11.92p 10.50p 11.25p 2145386
13/08/2025 10.25p 10.50p 10.11p 10.25p 91950
12/08/2025 10.25p 10.50p 10.00p 10.25p 287336
11/08/2025 10.25p 10.50p 10.00p 10.25p 143302
08/08/2025 10.75p 11.00p 10.10p 10.25p 110285
07/08/2025 10.75p 11.00p 10.50p 10.75p 233346
06/08/2025 11.25p 11.50p 10.50p 10.75p 194162
05/08/2025 11.25p 11.50p 10.80p 11.25p 15283
04/08/2025 11.25p 11.50p 11.00p 11.25p 30927
01/08/2025 11.25p 11.40p 11.07p 11.25p 28887
31/07/2025 11.25p 11.50p 11.00p 11.25p 146919
30/07/2025 11.50p 12.00p 11.00p 11.25p 104770
29/07/2025 12.00p 12.50p 11.25p 11.50p 254565
28/07/2025 12.00p 12.50p 11.50p 12.00p 414294
25/07/2025 11.25p 12.00p 11.00p 11.50p 69890
24/07/2025 11.25p 11.50p 10.80p 11.25p 59491
23/07/2025 11.25p 11.50p 11.05p 11.25p 58798
22/07/2025 11.25p 11.50p 11.00p 11.25p 100852
21/07/2025 11.25p 11.50p 11.00p 11.25p 152737
18/07/2025 11.25p 11.50p 11.00p 11.25p 113948
17/07/2025 12.00p 12.50p 11.01p 11.25p 512144
16/07/2025 12.00p 12.50p 11.50p 12.00p 65786
15/07/2025 11.38p 12.50p 11.38p 12.00p 458301
14/07/2025 11.00p 12.00p 10.50p 11.38p 191132
11/07/2025 11.00p 11.14p 11.00p 11.00p 50421
10/07/2025 11.00p 11.14p 10.50p 11.00p 15647
09/07/2025 11.00p 11.50p 10.70p 11.00p 77988
08/07/2025 11.25p 11.50p 10.66p 11.00p 118571
07/07/2025 11.25p 11.27p 11.00p 11.25p 191982
04/07/2025 11.25p 11.50p 11.25p 11.25p 249
03/07/2025 11.25p 11.35p 11.00p 11.25p 56574
02/07/2025 11.38p 11.75p 10.80p 11.25p 128467
01/07/2025 12.00p 12.50p 11.00p 11.38p 127232
30/06/2025 12.00p 12.50p 11.00p 12.00p 419813
27/06/2025 11.25p 11.50p 11.00p 11.25p 59972
26/06/2025 11.38p 11.50p 11.00p 11.25p 218594
25/06/2025 11.38p 11.50p 11.00p 11.38p 103722
24/06/2025 11.38p 11.50p 11.38p 11.38p 23316
23/06/2025 12.00p 12.00p 11.03p 11.38p 354171
20/06/2025 12.00p 12.50p 11.55p 12.00p 85571
19/06/2025 11.25p 12.38p 10.50p 12.00p 952337
18/06/2025 11.25p 11.50p 10.67p 11.25p 520734
17/06/2025 11.63p 12.00p 11.05p 11.25p 262059
16/06/2025 12.50p 13.00p 11.10p 11.63p 662450
13/06/2025 12.63p 13.00p 12.00p 12.50p 303320
12/06/2025 12.75p 13.00p 12.00p 12.63p 71420
11/06/2025 12.88p 13.25p 12.50p 12.75p 125040
10/06/2025 12.75p 13.00p 12.50p 12.75p 40803
09/06/2025 12.75p 13.00p 12.53p 12.75p 32741
06/06/2025 13.00p 13.50p 12.56p 12.75p 131326
05/06/2025 13.50p 14.00p 12.50p 13.00p 552712
04/06/2025 13.75p 14.50p 13.15p 13.50p 447064
03/06/2025 13.25p 13.95p 12.65p 13.35p 1057003
02/06/2025 14.50p 14.50p 12.80p 12.80p 1197875
30/05/2025 14.75p 15.00p 14.00p 14.50p 498889
29/05/2025 14.75p 15.00p 14.62p 14.75p 82926
28/05/2025 15.25p 15.50p 14.50p 14.75p 417230
27/05/2025 14.75p 15.49p 14.50p 15.00p 398316
23/05/2025 15.25p 16.24p 14.00p 14.75p 4980324
22/05/2025 18.25p 18.35p 17.50p 18.25p 11416
21/05/2025 18.25p 18.40p 17.66p 18.25p 93864
20/05/2025 18.25p 19.00p 17.68p 18.25p 90862
19/05/2025 18.25p 19.00p 17.62p 18.25p 3412
16/05/2025 18.50p 19.40p 18.00p 18.25p 63696
15/05/2025 18.50p 18.65p 18.13p 18.50p 65089
14/05/2025 18.00p 19.00p 17.72p 18.50p 113609
13/05/2025 18.50p 19.00p 17.65p 18.00p 182349
12/05/2025 18.50p 18.50p 18.00p 18.50p 232490
09/05/2025 19.25p 19.50p 18.11p 18.50p 629305
08/05/2025 19.25p 19.50p 19.00p 19.25p 51740
07/05/2025 20.50p 21.00p 19.00p 19.25p 430975
06/05/2025 20.00p 21.00p 19.50p 20.50p 473785
02/05/2025 18.50p 20.49p 18.02p 20.00p 319844
01/05/2025 18.50p 18.90p 18.00p 18.00p 48909
30/04/2025 18.75p 19.50p 18.00p 18.50p 61242
29/04/2025 18.75p 19.30p 18.00p 18.75p 74146
28/04/2025 18.50p 19.45p 18.00p 18.75p 159750
25/04/2025 18.25p 19.00p 18.00p 18.50p 203327
24/04/2025 19.25p 19.30p 18.00p 18.25p 450868
23/04/2025 19.25p 19.50p 19.01p 19.25p 59496
22/04/2025 18.50p 19.50p 17.65p 19.25p 491064
17/04/2025 18.00p 19.23p 18.00p 18.50p 673162
16/04/2025 17.50p 18.00p 17.30p 18.00p 246762
15/04/2025 16.75p 18.00p 16.63p 17.50p 395543
14/04/2025 16.00p 16.30p 15.71p 16.00p 57841
11/04/2025 16.25p 16.28p 15.00p 16.00p 198716
10/04/2025 16.00p 16.90p 16.00p 16.25p 319138
09/04/2025 16.25p 16.25p 15.26p 15.50p 287949
08/04/2025 14.75p 16.45p 14.65p 16.25p 426535
07/04/2025 15.00p 15.50p 14.00p 15.30p 363214
04/04/2025 14.50p 15.50p 14.40p 15.25p 459939
03/04/2025 15.25p 15.50p 14.15p 14.50p 184908
02/04/2025 15.25p 15.50p 14.12p 15.25p 1174867
01/04/2025 15.25p 15.50p 15.05p 15.25p 87108
31/03/2025 16.50p 16.50p 15.01p 15.25p 373366
28/03/2025 16.50p 16.50p 16.00p 16.50p 157360
27/03/2025 16.50p 16.50p 16.00p 16.50p 98523
26/03/2025 17.00p 17.00p 16.00p 16.50p 131177
25/03/2025 17.75p 17.75p 16.18p 17.00p 965231
24/03/2025 18.25p 18.50p 17.60p 17.75p 151390
21/03/2025 18.25p 18.25p 18.00p 18.25p 83934
20/03/2025 19.00p 19.37p 18.00p 18.25p 556856
19/03/2025 18.75p 20.00p 18.75p 19.50p 751361
18/03/2025 17.75p 20.00p 17.75p 18.75p 1659078
17/03/2025 17.25p 17.45p 17.00p 17.25p 47207
14/03/2025 17.25p 17.50p 17.10p 17.25p 94014
13/03/2025 17.25p 17.40p 17.19p 17.25p 38154
12/03/2025 17.25p 17.64p 17.00p 17.25p 239343
11/03/2025 18.00p 18.00p 16.50p 17.25p 128055
10/03/2025 18.50p 18.70p 17.65p 18.00p 204741
07/03/2025 18.50p 18.80p 18.00p 18.50p 311715
06/03/2025 18.50p 18.50p 18.48p 18.50p 15569
05/03/2025 18.50p 18.50p 18.00p 18.50p 51308
04/03/2025 18.50p 19.00p 18.00p 18.50p 186533
03/03/2025 18.25p 18.85p 17.50p 18.50p 134222
28/02/2025 18.00p 19.00p 17.50p 18.25p 202817
27/02/2025 18.25p 18.50p 17.50p 18.00p 90863
26/02/2025 18.25p 19.00p 18.12p 18.25p 50172
25/02/2025 18.25p 18.61p 17.50p 18.25p 75449
24/02/2025 17.50p 19.00p 17.38p 18.25p 182706
21/02/2025 17.50p 18.00p 17.16p 17.50p 207300
20/02/2025 17.50p 19.00p 17.00p 17.50p 1067921
19/02/2025 16.00p 17.87p 15.50p 17.50p 835270
18/02/2025 15.75p 16.50p 15.50p 16.00p 942470
17/02/2025 15.25p 15.50p 14.70p 15.25p 133639
14/02/2025 15.25p 15.50p 15.00p 15.25p 17286
13/02/2025 15.25p 15.50p 15.00p 15.25p 59662
12/02/2025 15.75p 15.82p 15.06p 15.25p 256483
11/02/2025 15.75p 16.00p 15.50p 15.75p 19647
10/02/2025 15.75p 16.00p 15.68p 15.75p 83747
07/02/2025 15.75p 16.00p 15.69p 15.75p 19127
06/02/2025 15.75p 16.00p 15.61p 15.75p 70502
05/02/2025 16.00p 17.60p 15.55p 15.75p 224202
04/02/2025 15.88p 16.50p 15.67p 16.00p 55831
03/02/2025 16.50p 17.00p 15.50p 15.88p 217555
31/01/2025 16.50p 17.00p 16.00p 16.50p 41801
30/01/2025 16.50p 17.00p 16.00p 16.50p 45091
29/01/2025 16.50p 17.00p 16.00p 16.50p 34974
28/01/2025 16.25p 17.00p 16.00p 16.50p 41863
27/01/2025 17.25p 17.40p 15.66p 16.00p 853192
24/01/2025 17.50p 18.00p 16.50p 17.25p 57506
23/01/2025 18.00p 18.50p 17.05p 17.50p 39332
22/01/2025 18.00p 18.50p 17.50p 18.00p 63142
21/01/2025 18.00p 18.50p 17.70p 18.00p 48600
20/01/2025 17.50p 19.45p 17.00p 18.00p 702726
17/01/2025 16.63p 17.40p 16.33p 17.00p 264279
16/01/2025 17.00p 17.00p 16.25p 16.63p 86528
15/01/2025 17.50p 17.50p 16.60p 17.00p 277626
14/01/2025 17.50p 18.00p 17.31p 17.50p 46860
13/01/2025 17.50p 17.80p 17.00p 17.50p 193129
10/01/2025 17.50p 17.73p 17.05p 17.50p 19570
09/01/2025 17.50p 17.90p 17.15p 17.50p 108028
08/01/2025 17.50p 18.00p 17.37p 17.50p 20245
07/01/2025 18.75p 19.00p 17.33p 17.50p 172158
06/01/2025 19.00p 19.50p 18.38p 18.75p 79874
03/01/2025 18.50p 19.37p 18.50p 19.00p 218968
02/01/2025 18.00p 19.00p 18.00p 18.50p 51474
31/12/2024 18.00p 18.50p 17.50p 18.00p 15950
30/12/2024 17.25p 18.50p 16.51p 18.00p 665931
27/12/2024 17.00p 17.50p 17.00p 17.25p 41882
24/12/2024 17.50p 18.00p 16.62p 17.00p 124825

*Close Price adjusted for both dividends and splits