SkinBioTherapeutics (SBTX) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
11/12/2025 12.63p 13.50p 12.51p 13.25p 2101871
10/12/2025 12.25p 13.25p 12.00p 12.63p 2782507
09/12/2025 12.38p 12.94p 12.04p 12.25p 3031220
08/12/2025 15.13p 15.50p 12.60p 12.63p 5414370
05/12/2025 16.63p 16.75p 14.80p 15.13p 2205839
04/12/2025 16.75p 16.90p 16.50p 16.63p 571168
03/12/2025 17.00p 17.05p 16.65p 16.75p 382626
02/12/2025 17.00p 17.25p 16.50p 17.00p 159957
01/12/2025 16.63p 17.50p 16.50p 17.00p 1559518
28/11/2025 16.13p 16.50p 15.75p 16.50p 1610067
27/11/2025 16.13p 16.13p 15.88p 16.13p 587906
26/11/2025 16.00p 16.50p 15.72p 16.13p 700249
25/11/2025 16.13p 16.20p 15.70p 16.00p 805312
24/11/2025 16.75p 17.00p 16.00p 16.13p 704205
21/11/2025 16.75p 17.00p 16.50p 16.75p 1217021
20/11/2025 16.25p 17.00p 16.25p 16.75p 727687
19/11/2025 16.00p 16.50p 16.00p 16.25p 2332161
18/11/2025 15.50p 16.00p 15.00p 15.75p 807985
17/11/2025 15.50p 15.80p 15.46p 15.50p 863499
14/11/2025 15.88p 16.25p 15.00p 15.50p 1428062
13/11/2025 16.25p 16.50p 15.66p 15.88p 444185
12/11/2025 16.25p 16.50p 16.00p 16.25p 1011510
11/11/2025 15.88p 17.20p 15.88p 16.25p 682356
10/11/2025 15.50p 16.25p 15.50p 16.00p 723891
07/11/2025 17.50p 17.87p 14.65p 15.50p 9058367
06/11/2025 17.00p 17.87p 17.00p 17.50p 715541
05/11/2025 16.13p 17.34p 16.13p 17.00p 920602
04/11/2025 16.13p 16.50p 15.75p 16.13p 819459
03/11/2025 16.13p 16.30p 15.85p 16.13p 637459
31/10/2025 16.13p 16.40p 16.00p 16.13p 584365
30/10/2025 16.00p 16.50p 15.75p 16.13p 408491
29/10/2025 15.75p 16.00p 15.71p 16.00p 294252
28/10/2025 15.75p 16.00p 15.64p 15.75p 321899
27/10/2025 15.88p 16.20p 15.45p 15.45p 323778
24/10/2025 15.88p 16.25p 15.80p 15.88p 214589
23/10/2025 15.75p 16.50p 15.16p 15.88p 1851024
22/10/2025 14.75p 15.95p 14.61p 15.75p 824909
21/10/2025 14.25p 14.85p 14.00p 14.75p 724387
20/10/2025 14.25p 14.25p 14.06p 14.25p 306099
17/10/2025 14.25p 14.50p 14.00p 14.25p 273243
16/10/2025 14.00p 14.50p 13.75p 14.10p 932898
15/10/2025 14.13p 14.25p 13.75p 14.00p 484165
14/10/2025 14.25p 14.25p 14.00p 14.13p 576673
13/10/2025 14.50p 14.75p 14.00p 14.25p 379503
10/10/2025 14.50p 14.85p 14.33p 14.50p 213348
09/10/2025 14.75p 14.85p 14.16p 14.50p 777904
08/10/2025 14.75p 14.88p 14.51p 14.75p 3023098
07/10/2025 14.88p 15.00p 14.51p 14.75p 489655
06/10/2025 15.50p 16.00p 14.75p 14.88p 1163558
03/10/2025 15.00p 15.05p 14.75p 14.88p 1261454
02/10/2025 14.88p 15.25p 14.75p 15.00p 1966015
01/10/2025 15.25p 15.25p 14.66p 14.75p 278299
30/09/2025 15.38p 15.41p 15.00p 15.13p 641097
29/09/2025 15.63p 15.75p 15.25p 15.38p 197605
26/09/2025 16.25p 16.50p 15.50p 15.63p 322618
25/09/2025 16.37p 16.37p 16.00p 16.25p 67470
24/09/2025 16.37p 16.75p 16.00p 16.37p 160277
23/09/2025 16.63p 16.75p 16.00p 16.75p 319961
22/09/2025 16.63p 16.90p 16.25p 16.63p 435806
19/09/2025 16.63p 16.63p 16.28p 16.60p 695968
18/09/2025 16.50p 17.00p 16.13p 16.63p 456369
17/09/2025 16.75p 17.00p 16.11p 16.50p 430030
16/09/2025 16.25p 16.25p 16.25p 16.75p 858469
15/09/2025 16.25p 16.50p 16.00p 16.25p 313262
12/09/2025 16.25p 16.50p 16.02p 16.25p 617561
11/09/2025 15.00p 15.50p 15.00p 16.25p 910941
10/09/2025 15.00p 15.50p 14.85p 15.50p 490710
09/09/2025 15.00p 15.40p 14.82p 15.00p 400024
08/09/2025 14.75p 15.50p 14.52p 15.50p 725203
05/09/2025 14.75p 15.00p 14.52p 14.75p 174935
04/09/2025 14.75p 15.00p 14.50p 14.75p 496412
03/09/2025 14.25p 14.95p 14.00p 14.75p 894596
02/09/2025 14.25p 14.37p 14.18p 14.25p 409283
01/09/2025 14.25p 14.40p 14.12p 14.25p 353120
29/08/2025 14.25p 14.25p 14.07p 14.25p 472213
28/08/2025 14.25p 14.50p 14.00p 14.25p 635099
27/08/2025 14.38p 14.38p 13.95p 14.25p 426504
26/08/2025 14.50p 14.50p 14.25p 14.38p 845972
22/08/2025 14.50p 14.75p 14.25p 14.50p 329653
21/08/2025 14.50p 14.75p 14.25p 14.50p 712786
20/08/2025 14.38p 15.35p 14.25p 14.50p 689245
19/08/2025 13.88p 15.00p 13.88p 15.00p 1022958
18/08/2025 14.38p 14.38p 13.81p 13.88p 519723
15/08/2025 14.00p 14.50p 14.00p 14.38p 1273722
14/08/2025 15.38p 15.38p 13.72p 14.00p 2310323
13/08/2025 15.38p 15.38p 15.25p 15.38p 344724
12/08/2025 16.25p 16.25p 15.08p 15.38p 852642
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

*Close Price adjusted for both dividends and splits