SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. SkinBioTherapeutics

Date Open High Low Close* Volume
11/08/2025 16.25p 16.50p 16.00p 16.25p 95824
08/08/2025 16.50p 16.50p 16.00p 16.25p 187412
07/08/2025 16.63p 17.00p 16.00p 16.50p 217222
06/08/2025 16.75p 17.00p 16.25p 16.63p 702200
05/08/2025 16.75p 16.80p 16.50p 16.75p 117936
04/08/2025 16.75p 17.00p 16.58p 16.75p 370456
01/08/2025 16.75p 17.00p 16.50p 16.75p 223348
31/07/2025 16.63p 17.00p 16.25p 16.75p 466823
30/07/2025 16.25p 16.85p 16.25p 16.50p 5374833
29/07/2025 16.25p 16.49p 16.00p 16.25p 143825
28/07/2025 16.25p 16.50p 16.00p 16.25p 283158
25/07/2025 16.25p 16.50p 16.11p 16.25p 1040031
24/07/2025 16.75p 16.80p 16.25p 16.37p 654670
23/07/2025 16.63p 16.75p 16.50p 16.75p 197182
22/07/2025 16.50p 16.75p 16.42p 16.63p 418850
21/07/2025 16.50p 16.65p 16.25p 16.50p 977283
18/07/2025 16.50p 17.00p 16.47p 16.50p 816259
17/07/2025 16.50p 16.75p 16.35p 16.50p 892465
16/07/2025 16.50p 16.62p 16.30p 16.50p 639736
15/07/2025 16.25p 16.60p 16.25p 16.50p 674697
14/07/2025 16.63p 16.63p 16.10p 16.25p 921888
11/07/2025 16.75p 17.00p 16.50p 16.63p 373643
10/07/2025 16.75p 17.00p 16.63p 16.75p 518385
09/07/2025 16.75p 17.00p 16.75p 16.75p 950002
08/07/2025 16.75p 17.00p 16.75p 16.75p 163999
07/07/2025 16.63p 17.00p 16.50p 16.75p 2870494
04/07/2025 16.50p 16.75p 16.25p 16.63p 1753240
03/07/2025 16.50p 16.80p 16.25p 16.50p 1884879
02/07/2025 16.50p 16.80p 16.30p 16.50p 227645
01/07/2025 16.50p 16.75p 16.25p 16.50p 666999
30/06/2025 16.63p 16.80p 16.00p 16.80p 1255294
27/06/2025 16.63p 16.80p 16.00p 16.80p 1260075
26/06/2025 16.50p 16.75p 16.38p 16.63p 2767358
25/06/2025 16.50p 16.75p 16.25p 16.25p 1551931
24/06/2025 16.63p 17.00p 16.00p 16.00p 547893
23/06/2025 16.63p 16.75p 16.50p 16.50p 1466023
20/06/2025 16.63p 16.75p 16.54p 16.63p 1258958
19/06/2025 16.88p 17.00p 16.50p 16.63p 397954
18/06/2025 16.63p 17.00p 16.50p 16.88p 9733418
17/06/2025 16.25p 16.75p 15.50p 16.63p 2763208
16/06/2025 17.25p 18.00p 16.00p 16.25p 11005601
13/06/2025 17.63p 17.75p 17.00p 17.25p 534229
12/06/2025 17.38p 17.75p 17.00p 17.63p 422352
11/06/2025 18.13p 18.22p 17.28p 17.38p 990208
10/06/2025 18.38p 18.50p 18.00p 18.13p 1719476
09/06/2025 18.75p 18.75p 18.06p 18.38p 1814365
06/06/2025 18.75p 19.00p 18.66p 18.75p 108755
05/06/2025 18.63p 19.00p 18.50p 18.75p 1359639
04/06/2025 18.75p 19.00p 18.00p 18.63p 514619
03/06/2025 18.88p 19.05p 18.50p 19.00p 813788
02/06/2025 18.75p 19.00p 18.50p 18.88p 904993
30/05/2025 18.88p 19.17p 18.20p 18.75p 574217
29/05/2025 18.75p 19.25p 18.55p 18.88p 258279
28/05/2025 19.25p 19.25p 18.60p 18.75p 375023
27/05/2025 18.75p 19.50p 18.50p 19.25p 523171
23/05/2025 18.88p 19.50p 18.74p 18.75p 285902
22/05/2025 18.88p 19.00p 18.78p 18.88p 270201
21/05/2025 18.75p 19.30p 18.50p 18.88p 1581195
20/05/2025 18.75p 18.86p 18.00p 18.75p 505457
19/05/2025 19.50p 19.56p 18.55p 18.75p 520560
16/05/2025 19.25p 19.85p 18.50p 19.50p 1324944
15/05/2025 19.75p 20.00p 19.01p 19.25p 670163
14/05/2025 20.00p 20.12p 19.50p 19.75p 109364
13/05/2025 20.00p 20.50p 19.33p 20.00p 255468
12/05/2025 20.50p 21.00p 19.50p 20.00p 507634
09/05/2025 19.75p 21.00p 19.10p 20.20p 1753656
08/05/2025 21.50p 22.00p 19.70p 19.80p 1119699
07/05/2025 22.00p 22.50p 20.40p 21.50p 1342327
06/05/2025 22.75p 23.00p 21.51p 22.00p 687555
02/05/2025 23.25p 23.50p 22.50p 22.75p 438914
01/05/2025 22.75p 23.44p 22.50p 23.25p 417984
30/04/2025 23.75p 24.00p 22.50p 23.00p 497009
29/04/2025 25.50p 26.00p 23.00p 23.75p 2422805
28/04/2025 26.50p 27.00p 25.00p 25.50p 668630
25/04/2025 25.25p 27.50p 25.25p 26.10p 1200260
24/04/2025 24.75p 25.50p 24.00p 25.25p 1729589
23/04/2025 23.75p 26.00p 23.50p 25.00p 3738623
22/04/2025 21.25p 23.50p 21.00p 23.50p 1470248
17/04/2025 20.00p 21.50p 19.77p 21.25p 2135396
16/04/2025 20.00p 20.85p 18.66p 20.00p 2254410
15/04/2025 20.50p 21.10p 19.50p 20.00p 525971
14/04/2025 19.25p 20.90p 19.00p 20.50p 1235775
11/04/2025 19.37p 19.37p 18.52p 19.25p 1204854
10/04/2025 19.50p 21.00p 18.89p 19.37p 3806406
09/04/2025 22.00p 22.19p 17.65p 18.70p 5276618
08/04/2025 24.85p 25.50p 21.20p 21.60p 4057076
07/04/2025 23.75p 25.44p 23.04p 25.00p 3771719
04/04/2025 24.50p 24.70p 23.27p 23.75p 875599
03/04/2025 24.75p 25.50p 24.20p 25.00p 1336112
02/04/2025 24.50p 25.70p 24.42p 25.00p 927843
01/04/2025 24.25p 25.00p 24.00p 24.50p 710339
31/03/2025 24.00p 24.60p 23.98p 24.25p 1173246
28/03/2025 24.00p 24.30p 23.82p 24.00p 838655
27/03/2025 23.25p 24.50p 23.25p 24.10p 1170610
26/03/2025 23.50p 24.00p 21.00p 23.25p 2167968
25/03/2025 23.50p 24.00p 23.10p 23.25p 692477
24/03/2025 22.75p 24.00p 22.58p 23.50p 1377806
21/03/2025 23.75p 24.00p 22.67p 22.75p 710296
20/03/2025 23.50p 25.00p 23.45p 23.75p 1261153
19/03/2025 24.25p 24.30p 23.33p 23.50p 762453
18/03/2025 24.50p 25.00p 24.00p 24.25p 59390
17/03/2025 25.00p 25.50p 24.00p 24.50p 644274
14/03/2025 24.50p 25.50p 24.16p 25.00p 959423
13/03/2025 24.50p 25.50p 24.00p 24.50p 1134227
12/03/2025 22.50p 26.45p 22.50p 25.00p 3954337
11/03/2025 20.50p 23.00p 20.00p 22.50p 2860194
10/03/2025 19.50p 20.99p 19.38p 20.50p 618953
07/03/2025 19.50p 20.00p 19.02p 19.50p 135297
06/03/2025 19.75p 20.00p 19.00p 19.50p 169641
05/03/2025 20.10p 20.10p 19.50p 20.00p 1982684
04/03/2025 20.10p 20.30p 19.73p 20.10p 446012
03/03/2025 20.10p 20.33p 19.93p 20.10p 75228
28/02/2025 20.10p 20.36p 19.70p 20.10p 151340
27/02/2025 20.10p 20.50p 19.70p 20.10p 190457
26/02/2025 20.10p 20.30p 19.70p 20.10p 475586
25/02/2025 20.10p 20.50p 19.75p 20.10p 370058
24/02/2025 20.25p 20.50p 19.50p 20.10p 981909
21/02/2025 19.75p 20.30p 19.50p 20.25p 705443
20/02/2025 20.75p 21.50p 19.50p 20.00p 1486151
19/02/2025 20.13p 20.94p 19.75p 20.75p 1276767
18/02/2025 19.75p 20.50p 19.22p 20.13p 2653768
17/02/2025 19.00p 20.00p 18.50p 20.00p 1041299
14/02/2025 18.13p 19.37p 17.75p 19.00p 1630315
13/02/2025 18.13p 18.50p 17.84p 18.13p 46487
12/02/2025 18.25p 18.50p 18.00p 18.13p 64984
11/02/2025 18.13p 18.50p 17.77p 18.25p 309492
10/02/2025 18.50p 18.75p 17.75p 18.00p 779097
07/02/2025 18.75p 18.75p 18.00p 18.50p 1521368
06/02/2025 18.88p 19.25p 18.28p 18.75p 203386
05/02/2025 18.88p 19.25p 18.50p 18.88p 378547
04/02/2025 17.75p 19.00p 17.50p 18.75p 1353188
03/02/2025 17.75p 18.00p 17.00p 17.63p 653953
31/01/2025 18.00p 18.50p 17.50p 17.75p 526550
30/01/2025 18.00p 18.50p 17.75p 18.00p 355766
29/01/2025 17.75p 18.25p 17.50p 18.00p 236295
28/01/2025 17.75p 18.00p 17.50p 17.75p 207680
27/01/2025 17.75p 18.00p 17.50p 17.75p 382812
24/01/2025 18.13p 18.50p 17.70p 17.75p 193301
23/01/2025 17.75p 18.50p 17.41p 18.13p 301797
22/01/2025 17.50p 18.00p 17.00p 17.75p 304401
21/01/2025 17.63p 18.00p 17.00p 17.50p 141072
20/01/2025 17.25p 18.00p 16.94p 17.63p 1106187
17/01/2025 15.25p 17.00p 14.60p 16.88p 892761
16/01/2025 15.25p 15.25p 15.00p 15.25p 291191
15/01/2025 15.50p 16.00p 14.86p 15.25p 248067
14/01/2025 16.00p 16.00p 14.55p 15.50p 833530
13/01/2025 16.00p 16.30p 15.60p 16.00p 155722
10/01/2025 15.88p 16.85p 15.73p 16.00p 245494
09/01/2025 16.13p 16.13p 15.25p 15.75p 771334
08/01/2025 17.00p 17.00p 16.07p 16.13p 407036
07/01/2025 17.25p 17.50p 16.60p 17.00p 241401
06/01/2025 17.25p 18.00p 16.50p 17.20p 759267
03/01/2025 17.50p 17.70p 17.05p 17.50p 324078
02/01/2025 18.50p 18.50p 17.10p 17.50p 529219
31/12/2024 18.25p 19.00p 17.75p 18.50p 266273
30/12/2024 16.75p 18.50p 16.75p 18.25p 869775
27/12/2024 17.25p 17.50p 16.60p 16.75p 336601
24/12/2024 17.25p 17.90p 17.08p 17.25p 137189
23/12/2024 16.75p 17.50p 16.75p 17.50p 414744
20/12/2024 17.38p 17.40p 16.60p 16.75p 1106232
19/12/2024 17.50p 17.74p 17.25p 17.50p 307817
18/12/2024 19.00p 19.20p 17.21p 17.50p 746065
17/12/2024 19.13p 19.75p 18.49p 19.00p 398357
16/12/2024 18.75p 19.74p 18.20p 19.13p 1612400
13/12/2024 17.25p 18.99p 17.25p 18.75p 1492759
12/12/2024 17.25p 17.50p 16.36p 17.25p 1074833
11/12/2024 16.13p 17.50p 16.02p 17.35p 2145775
10/12/2024 16.25p 16.50p 15.78p 16.00p 996155
09/12/2024 16.63p 17.00p 15.75p 16.50p 881341
06/12/2024 17.00p 17.00p 15.75p 16.60p 3028304
05/12/2024 17.75p 18.20p 16.50p 17.00p 1854754
04/12/2024 18.25p 19.00p 17.18p 17.75p 1381616
03/12/2024 17.75p 19.06p 17.50p 18.85p 2420459
02/12/2024 16.00p 18.00p 16.00p 17.75p 2256705
29/11/2024 16.00p 16.25p 15.82p 16.00p 2104205
28/11/2024 15.88p 16.00p 15.48p 15.88p 631107
27/11/2024 15.88p 16.25p 15.75p 15.88p 867814
26/11/2024 15.88p 16.07p 15.85p 15.88p 165889
25/11/2024 16.00p 16.29p 15.75p 15.88p 894038
22/11/2024 15.88p 16.25p 15.56p 16.00p 691080
21/11/2024 16.25p 16.50p 15.50p 15.88p 615738
20/11/2024 15.63p 16.50p 15.50p 16.25p 1844068
19/11/2024 16.50p 17.11p 15.00p 15.63p 3766324
18/11/2024 13.63p 14.44p 13.50p 14.25p 1193112
15/11/2024 13.75p 13.80p 13.25p 13.63p 394008
14/11/2024 13.63p 13.75p 13.50p 13.75p 173331
13/11/2024 14.00p 14.34p 13.60p 13.63p 794855
12/11/2024 14.62p 14.69p 13.75p 14.00p 776789
11/11/2024 14.62p 14.75p 14.25p 14.62p 259673
08/11/2024 14.25p 15.00p 13.86p 14.62p 371697
07/11/2024 14.75p 15.00p 14.00p 14.25p 356241
06/11/2024 15.25p 15.25p 14.50p 14.75p 249781
05/11/2024 15.75p 16.00p 14.50p 15.30p 539739
04/11/2024 16.63p 17.00p 15.58p 15.75p 1059913
01/11/2024 16.50p 17.00p 16.28p 16.63p 678909
31/10/2024 16.37p 16.75p 15.50p 16.50p 1167850
30/10/2024 17.75p 17.99p 16.00p 16.60p 1362846
29/10/2024 18.00p 19.00p 17.00p 17.75p 2743356
28/10/2024 16.13p 18.72p 16.00p 18.50p 4939064
25/10/2024 14.00p 16.23p 13.78p 16.13p 2268707

*Close Price adjusted for both dividends and splits