OptiBiotix Health plc (OPTI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 110 |
| 22 Apr 2024 | 18.00 | 18.50 | 17.50 | 17.75 | 17.75 | 129,924 |
| 19 Apr 2024 | 18.00 | 18.50 | 17.75 | 18.00 | 18.00 | 31,591 |
| 18 Apr 2024 | 18.00 | 18.14 | 17.50 | 18.00 | 18.00 | 13,173 |
| 17 Apr 2024 | 18.75 | 18.50 | 17.82 | 18.00 | 18.00 | 373,118 |
| 16 Apr 2024 | 19.25 | 19.50 | 18.50 | 18.75 | 18.75 | 92,081 |
| 15 Apr 2024 | 19.25 | 19.50 | 19.06 | 19.25 | 19.25 | 20,557 |
| 12 Apr 2024 | 20.00 | 20.50 | 19.00 | 19.25 | 19.25 | 456,009 |
| 11 Apr 2024 | 19.25 | 20.00 | 19.41 | 20.00 | 20.00 | 649,140 |
| 10 Apr 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 72,598 |
| 09 Apr 2024 | 19.00 | 19.50 | 18.50 | 19.25 | 19.25 | 424,561 |
| 08 Apr 2024 | 19.25 | 19.50 | 18.50 | 19.00 | 19.00 | 392,514 |
| 05 Apr 2024 | 19.25 | 19.50 | 19.00 | 19.25 | 19.25 | 38,576 |
| 04 Apr 2024 | 19.75 | 19.50 | 19.00 | 19.25 | 19.25 | 377,278 |
| 03 Apr 2024 | 20.25 | 21.50 | 19.50 | 19.75 | 19.75 | 308,082 |
| 02 Apr 2024 | 20.25 | 20.50 | 19.63 | 20.25 | 20.25 | 349,657 |
| 28 Mar 2024 | 21.00 | 21.50 | 19.60 | 19.60 | 19.60 | 572,429 |
| 27 Mar 2024 | 20.75 | 21.50 | 20.67 | 21.00 | 21.00 | 109,092 |
| 26 Mar 2024 | 21.00 | 21.50 | 20.50 | 21.00 | 21.00 | 158,969 |
| 25 Mar 2024 | 21.00 | 22.00 | 20.50 | 21.00 | 21.00 | 915,617 |
| 22 Mar 2024 | 24.50 | 25.00 | 23.50 | 23.75 | 23.75 | 200,206 |
| 21 Mar 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 63,462 |
| 20 Mar 2024 | 24.50 | 25.00 | 24.10 | 24.50 | 24.50 | 220,276 |
| 19 Mar 2024 | 24.75 | 25.50 | 24.29 | 24.50 | 24.50 | 196,234 |
| 18 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.25 | 25.25 | 90,277 |
| 15 Mar 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 121,052 |
| 14 Mar 2024 | 25.50 | 25.67 | 25.00 | 25.50 | 25.50 | 137,974 |
| 13 Mar 2024 | 25.00 | 27.50 | 24.20 | 25.50 | 25.50 | 1,610,916 |
| 12 Mar 2024 | 24.25 | 24.50 | 23.00 | 24.00 | 24.00 | 89,788 |
| 11 Mar 2024 | 24.50 | 25.00 | 24.00 | 25.00 | 25.00 | 103,176 |
| 08 Mar 2024 | 24.50 | 25.00 | 24.00 | 24.50 | 24.50 | 22,641 |
| 07 Mar 2024 | 24.50 | 25.50 | 24.00 | 24.75 | 24.75 | 71,146 |
| 06 Mar 2024 | 24.75 | 25.00 | 23.00 | 24.50 | 24.50 | 46,904 |
| 05 Mar 2024 | 27.00 | 27.00 | 24.28 | 24.75 | 24.75 | 628,866 |
| 04 Mar 2024 | 28.50 | 29.00 | 26.00 | 26.50 | 26.50 | 329,566 |
| 01 Mar 2024 | 26.75 | 29.33 | 26.90 | 28.50 | 28.50 | 1,354,531 |
| 29 Feb 2024 | 25.00 | 27.50 | 24.50 | 26.75 | 26.75 | 454,393 |
| 28 Feb 2024 | 25.25 | 26.50 | 24.50 | 25.00 | 25.00 | 642,109 |
| 27 Feb 2024 | 22.75 | 26.41 | 22.50 | 25.25 | 25.25 | 1,328,650 |
| 26 Feb 2024 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 241,011 |
| 23 Feb 2024 | 22.00 | 22.50 | 21.50 | 22.00 | 22.00 | 271,606 |
| 22 Feb 2024 | 22.50 | 22.17 | 21.53 | 22.00 | 22.00 | 113,074 |
| 21 Feb 2024 | 22.00 | 23.00 | 22.15 | 22.50 | 22.50 | 80,574 |
| 20 Feb 2024 | 23.00 | 23.50 | 21.15 | 22.00 | 22.00 | 457,135 |
| 19 Feb 2024 | 23.50 | 24.00 | 23.00 | 24.00 | 24.00 | 181,249 |
| 16 Feb 2024 | 24.25 | 24.50 | 23.15 | 23.50 | 23.50 | 119,259 |
| 15 Feb 2024 | 24.25 | 24.50 | 24.00 | 24.25 | 24.25 | 83,378 |
| 14 Feb 2024 | 24.50 | 25.00 | 24.00 | 24.25 | 24.25 | 48,005 |
| 13 Feb 2024 | 25.25 | 25.22 | 24.25 | 24.50 | 24.50 | 117,887 |
| 12 Feb 2024 | 25.50 | 25.68 | 25.00 | 25.25 | 25.25 | 114,994 |
| 09 Feb 2024 | 25.50 | 25.80 | 25.00 | 25.50 | 25.50 | 108,112 |
| 08 Feb 2024 | 25.50 | 26.00 | 25.08 | 25.50 | 25.50 | 88,917 |
| 07 Feb 2024 | 26.50 | 26.50 | 25.08 | 25.50 | 25.50 | 418,293 |
| 06 Feb 2024 | 27.00 | 27.00 | 26.00 | 26.50 | 26.50 | 60,910 |
| 05 Feb 2024 | 28.00 | 28.00 | 26.25 | 27.00 | 27.00 | 131,963 |
| 02 Feb 2024 | 28.00 | 29.00 | 27.55 | 28.00 | 28.00 | 91,542 |
| 01 Feb 2024 | 28.50 | 29.00 | 27.00 | 28.00 | 28.00 | 69,584 |
| 31 Jan 2024 | 28.50 | 29.00 | 28.00 | 28.50 | 28.50 | 38,128 |
| 30 Jan 2024 | 27.50 | 30.00 | 27.00 | 28.50 | 28.50 | 787,155 |
| 29 Jan 2024 | 27.75 | 28.00 | 27.00 | 27.50 | 27.50 | 79,167 |
| 26 Jan 2024 | 25.25 | 28.00 | 25.40 | 27.75 | 27.75 | 609,769 |
| 25 Jan 2024 | 25.25 | 26.00 | 24.50 | 25.25 | 25.25 | 105,957 |
| 24 Jan 2024 | 25.25 | 25.47 | 24.50 | 25.25 | 25.25 | 15,977 |
| 23 Jan 2024 | 25.50 | 26.00 | 24.50 | 25.00 | 25.00 | 14,464 |
| 22 Jan 2024 | 25.75 | 26.00 | 25.00 | 25.50 | 25.50 | 34,727 |
| 19 Jan 2024 | 25.75 | 26.50 | 25.00 | 25.75 | 25.75 | 164,717 |
| 18 Jan 2024 | 25.75 | 26.50 | 25.47 | 25.75 | 25.75 | 34,059 |
| 17 Jan 2024 | 25.75 | 26.50 | 25.00 | 25.75 | 25.75 | 85,966 |
| 16 Jan 2024 | 25.50 | 26.50 | 25.00 | 25.75 | 25.75 | 121,296 |
| 15 Jan 2024 | 25.72 | 26.50 | 25.00 | 25.80 | 25.80 | 79,649 |
| 12 Jan 2024 | 25.50 | 25.15 | 24.50 | 24.50 | 24.50 | 48,320 |
| 11 Jan 2024 | 25.50 | 25.50 | 25.01 | 25.50 | 25.50 | 91,528 |
| 10 Jan 2024 | 25.50 | 26.00 | 25.00 | 25.50 | 25.50 | 41,115 |
| 09 Jan 2024 | 25.50 | 25.16 | 25.16 | 25.50 | 25.50 | 36,367 |
| 08 Jan 2024 | 25.75 | 26.00 | 25.00 | 25.50 | 25.50 | 99,931 |
| 05 Jan 2024 | 26.50 | 27.00 | 25.31 | 25.75 | 25.75 | 126,603 |
| 04 Jan 2024 | 27.25 | 27.00 | 25.90 | 25.90 | 25.90 | 67,320 |
| 03 Jan 2024 | 27.50 | 28.00 | 27.00 | 27.25 | 27.25 | 320,225 |
| 02 Jan 2024 | 27.00 | 28.00 | 26.50 | 27.50 | 27.50 | 208,979 |
| 29 Dec 2023 | 26.25 | 27.00 | 25.82 | 26.75 | 26.75 | 138,283 |
| 28 Dec 2023 | 26.25 | 27.00 | 25.00 | 26.25 | 26.25 | 48,379 |
| 27 Dec 2023 | 25.00 | 26.70 | 25.00 | 26.25 | 26.25 | 224,182 |
| 22 Dec 2023 | 24.75 | 25.47 | 25.00 | 25.00 | 25.00 | 46,561 |
| 21 Dec 2023 | 24.75 | 25.20 | 24.00 | 24.50 | 24.50 | 106,393 |
| 20 Dec 2023 | 24.50 | 25.50 | 24.10 | 24.75 | 24.75 | 178,891 |
| 19 Dec 2023 | 24.75 | 25.00 | 24.00 | 24.50 | 24.50 | 706 |
| 18 Dec 2023 | 25.50 | 26.00 | 24.07 | 24.50 | 24.50 | 107,363 |
| 15 Dec 2023 | 26.00 | 26.00 | 25.00 | 25.50 | 25.50 | 184,497 |
| 14 Dec 2023 | 26.50 | 26.44 | 25.30 | 26.00 | 26.00 | 40,844 |
| 13 Dec 2023 | 26.25 | 26.93 | 25.50 | 26.50 | 26.50 | 135,753 |
| 12 Dec 2023 | 26.25 | 27.00 | 25.50 | 26.25 | 26.25 | 21,030 |
| 11 Dec 2023 | 26.75 | 27.50 | 25.64 | 26.25 | 26.25 | 46,410 |
| 08 Dec 2023 | 26.75 | 26.94 | 26.24 | 26.75 | 26.75 | 31,809 |
| 07 Dec 2023 | 26.75 | 27.00 | 26.02 | 26.75 | 26.75 | 46,277 |
| 06 Dec 2023 | 26.75 | 27.50 | 26.22 | 26.75 | 26.75 | 93,450 |
| 05 Dec 2023 | 26.50 | 27.07 | 26.00 | 26.75 | 26.75 | 132,951 |
| 04 Dec 2023 | 26.25 | 27.00 | 25.85 | 26.25 | 26.25 | 46,643 |
| 01 Dec 2023 | 26.50 | 27.50 | 25.75 | 26.25 | 26.25 | 78,166 |
| 30 Nov 2023 | 26.25 | 27.50 | 25.50 | 26.50 | 26.50 | 77,169 |
| 29 Nov 2023 | 26.75 | 27.50 | 25.80 | 26.50 | 26.50 | 160,565 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.