SkinBioTherapeutics Plc (SBTX.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:18PM BST
Time period:
14 Jun 2023 - 14 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 9.50 | 9.85 | 9.50 | 9.75 | 9.75 | 768,418 |
| 13 Jun 2024 | 9.88 | 9.86 | 9.50 | 9.75 | 9.75 | 175,952 |
| 12 Jun 2024 | 9.88 | 10.25 | 9.70 | 9.88 | 9.88 | 490,894 |
| 11 Jun 2024 | 9.88 | 10.30 | 9.70 | 9.88 | 9.88 | 949,004 |
| 10 Jun 2024 | 9.75 | 10.23 | 9.50 | 9.76 | 9.76 | 891,578 |
| 07 Jun 2024 | 9.88 | 10.13 | 9.50 | 9.75 | 9.75 | 616,178 |
| 06 Jun 2024 | 9.88 | 10.10 | 9.86 | 9.88 | 9.88 | 406,799 |
| 05 Jun 2024 | 9.88 | 10.25 | 9.85 | 9.88 | 9.88 | 900,472 |
| 04 Jun 2024 | 10.05 | 10.17 | 9.50 | 9.88 | 9.88 | 135,251 |
| 03 Jun 2024 | 9.25 | 10.50 | 9.36 | 10.05 | 10.05 | 1,378,332 |
| 31 May 2024 | 9.25 | 9.38 | 9.00 | 9.25 | 9.25 | 122,323 |
| 30 May 2024 | 9.15 | 9.50 | 8.82 | 9.25 | 9.25 | 138,962 |
| 29 May 2024 | 9.25 | 10.00 | 9.00 | 9.15 | 9.15 | 940,310 |
| 28 May 2024 | 10.00 | 10.25 | 9.81 | 10.00 | 10.00 | 467,356 |
| 24 May 2024 | 10.15 | 10.50 | 9.51 | 10.00 | 10.00 | 1,396,629 |
| 23 May 2024 | 10.15 | 10.25 | 9.81 | 10.00 | 10.00 | 405,819 |
| 22 May 2024 | 10.43 | 10.63 | 10.00 | 10.30 | 10.30 | 495,652 |
| 21 May 2024 | 10.15 | 10.60 | 10.00 | 10.20 | 10.20 | 1,286,917 |
| 20 May 2024 | 10.15 | 10.29 | 10.05 | 10.15 | 10.15 | 568,847 |
| 17 May 2024 | 9.75 | 10.95 | 9.50 | 10.15 | 10.15 | 686,106 |
| 16 May 2024 | 9.75 | 10.85 | 9.50 | 9.75 | 9.75 | 657,288 |
| 15 May 2024 | 8.75 | 10.50 | 8.91 | 10.00 | 10.00 | 1,941,638 |
| 14 May 2024 | 8.60 | 8.70 | 8.50 | 8.60 | 8.60 | 352,648 |
| 13 May 2024 | 8.75 | 8.88 | 8.50 | 8.60 | 8.60 | 167,674 |
| 10 May 2024 | 8.85 | 9.00 | 8.72 | 8.75 | 8.75 | 309,158 |
| 09 May 2024 | 8.85 | 8.88 | 8.70 | 8.85 | 8.85 | 1,881,932 |
| 08 May 2024 | 9.25 | 9.09 | 8.75 | 8.85 | 8.85 | 839,245 |
| 07 May 2024 | 9.25 | 9.25 | 9.00 | 9.25 | 9.25 | 328,166 |
| 03 May 2024 | 9.25 | 9.02 | 9.00 | 9.25 | 9.25 | 59,297 |
| 02 May 2024 | 9.25 | 9.14 | 9.00 | 9.25 | 9.25 | 236,233 |
| 01 May 2024 | 9.25 | 9.14 | 9.00 | 9.25 | 9.25 | 1,064,455 |
| 30 Apr 2024 | 9.25 | 9.18 | 9.00 | 9.14 | 9.14 | 142,806 |
| 29 Apr 2024 | 9.25 | 9.16 | 9.00 | 9.25 | 9.25 | 127,560 |
| 26 Apr 2024 | 9.25 | 9.18 | 9.00 | 9.25 | 9.25 | 206,658 |
| 25 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 86,025 |
| 24 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 230,111 |
| 23 Apr 2024 | 9.25 | 9.50 | 9.00 | 9.25 | 9.25 | 186,038 |
| 22 Apr 2024 | 9.25 | 9.46 | 9.10 | 9.25 | 9.25 | 30,151 |
| 19 Apr 2024 | 9.75 | 10.00 | 9.06 | 9.25 | 9.25 | 58,268 |
| 18 Apr 2024 | 9.75 | 9.60 | 9.32 | 9.75 | 9.75 | 10,208 |
| 17 Apr 2024 | 9.75 | 10.00 | 9.50 | 9.75 | 9.75 | 130,746 |
| 16 Apr 2024 | 9.75 | 9.80 | 9.50 | 9.75 | 9.75 | 321,727 |
| 15 Apr 2024 | 9.75 | 9.87 | 9.50 | 9.75 | 9.75 | 397,306 |
| 12 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.75 | 9.75 | 102,415 |
| 11 Apr 2024 | 9.75 | 10.50 | 9.75 | 10.00 | 10.00 | 560,573 |
| 10 Apr 2024 | 9.50 | 10.40 | 9.00 | 9.75 | 9.75 | 1,211,455 |
| 09 Apr 2024 | 9.50 | 9.84 | 9.00 | 9.50 | 9.50 | 3,190,749 |
| 08 Apr 2024 | 10.00 | 10.50 | 9.10 | 10.00 | 10.00 | 629,249 |
| 05 Apr 2024 | 10.50 | 11.00 | 9.07 | 10.00 | 10.00 | 1,616,209 |
| 04 Apr 2024 | 10.38 | 11.37 | 10.30 | 10.75 | 10.75 | 1,734,586 |
| 03 Apr 2024 | 11.88 | 11.69 | 10.13 | 10.38 | 10.38 | 1,136,390 |
| 02 Apr 2024 | 13.00 | 13.50 | 11.60 | 11.88 | 11.88 | 343,778 |
| 28 Mar 2024 | 12.25 | 14.20 | 12.00 | 12.75 | 12.75 | 2,529,497 |
| 27 Mar 2024 | 10.85 | 13.50 | 10.75 | 12.13 | 12.13 | 2,338,370 |
| 26 Mar 2024 | 8.75 | 12.00 | 8.50 | 10.85 | 10.85 | 2,453,304 |
| 25 Mar 2024 | 8.25 | 9.10 | 8.00 | 8.50 | 8.50 | 1,880,374 |
| 22 Mar 2024 | 7.25 | 9.00 | 7.49 | 8.25 | 8.25 | 3,155,569 |
| 21 Mar 2024 | 7.25 | 7.20 | 7.00 | 7.25 | 7.25 | 105,324 |
| 20 Mar 2024 | 7.25 | 7.34 | 7.00 | 7.25 | 7.25 | 124,337 |
| 19 Mar 2024 | 7.25 | 7.38 | 7.00 | 7.25 | 7.25 | 666,835 |
| 18 Mar 2024 | 8.10 | 8.50 | 7.00 | 7.25 | 7.25 | 1,489,202 |
| 15 Mar 2024 | 8.30 | 7.85 | 7.81 | 8.10 | 8.10 | 90,334 |
| 14 Mar 2024 | 8.30 | 8.44 | 7.36 | 8.30 | 8.30 | 24,161 |
| 13 Mar 2024 | 7.75 | 8.19 | 7.50 | 8.15 | 8.15 | 930,260 |
| 12 Mar 2024 | 7.75 | 8.00 | 7.50 | 7.75 | 7.75 | 463,464 |
| 11 Mar 2024 | 8.25 | 8.06 | 7.59 | 7.75 | 7.75 | 223,909 |
| 08 Mar 2024 | 8.25 | 8.40 | 8.00 | 8.25 | 8.25 | 636,129 |
| 07 Mar 2024 | 8.25 | 8.43 | 8.10 | 8.25 | 8.25 | 70,244 |
| 06 Mar 2024 | 8.50 | 8.67 | 8.00 | 8.25 | 8.25 | 124,087 |
| 05 Mar 2024 | 9.10 | 9.20 | 8.00 | 8.50 | 8.50 | 1,149,589 |
| 04 Mar 2024 | 10.00 | 10.50 | 9.00 | 9.25 | 9.25 | 1,572,073 |
| 01 Mar 2024 | 7.60 | 10.40 | 7.50 | 10.00 | 10.00 | 3,038,956 |
| 29 Feb 2024 | 8.85 | 9.00 | 7.00 | 7.90 | 7.90 | 2,031,149 |
| 28 Feb 2024 | 9.10 | 9.25 | 8.70 | 8.85 | 8.85 | 295,938 |
| 27 Feb 2024 | 9.75 | 10.00 | 8.50 | 9.10 | 9.10 | 459,087 |
| 26 Feb 2024 | 9.85 | 10.00 | 9.50 | 9.75 | 9.75 | 194,483 |
| 23 Feb 2024 | 10.25 | 10.50 | 9.65 | 9.85 | 9.85 | 623,533 |
| 22 Feb 2024 | 10.50 | 10.49 | 10.00 | 10.25 | 10.25 | 174,444 |
| 21 Feb 2024 | 10.50 | 11.00 | 10.20 | 10.50 | 10.50 | 93,190 |
| 20 Feb 2024 | 10.50 | 11.00 | 10.30 | 10.50 | 10.50 | 249,557 |
| 19 Feb 2024 | 10.50 | 10.87 | 10.00 | 10.40 | 10.40 | 1,440,474 |
| 16 Feb 2024 | 10.75 | 11.00 | 10.00 | 10.70 | 10.70 | 578,552 |
| 15 Feb 2024 | 11.25 | 11.10 | 10.52 | 10.75 | 10.75 | 308,546 |
| 14 Feb 2024 | 11.25 | 11.05 | 11.05 | 11.25 | 11.25 | 142 |
| 13 Feb 2024 | 11.50 | 11.50 | 11.03 | 11.25 | 11.25 | 81,146 |
| 12 Feb 2024 | 11.50 | 12.00 | 11.01 | 11.50 | 11.50 | 15,441 |
| 09 Feb 2024 | 11.63 | 12.00 | 11.25 | 11.50 | 11.50 | 495,196 |
| 08 Feb 2024 | 11.63 | 11.98 | 11.25 | 11.63 | 11.63 | 138,491 |
| 07 Feb 2024 | 12.00 | 12.30 | 11.50 | 11.63 | 11.63 | 91,427 |
| 06 Feb 2024 | 11.50 | 13.00 | 11.00 | 12.00 | 12.00 | 525,409 |
| 05 Feb 2024 | 11.50 | 11.94 | 11.20 | 11.50 | 11.50 | 13,757 |
| 02 Feb 2024 | 11.25 | 11.95 | 11.00 | 11.50 | 11.50 | 331,010 |
| 01 Feb 2024 | 11.50 | 11.59 | 11.00 | 11.25 | 11.25 | 317,709 |
| 31 Jan 2024 | 11.13 | 11.60 | 10.80 | 11.50 | 11.50 | 295,791 |
| 30 Jan 2024 | 10.75 | 11.43 | 10.50 | 11.13 | 11.13 | 283,792 |
| 29 Jan 2024 | 11.60 | 11.95 | 10.50 | 11.13 | 11.13 | 308,400 |
| 26 Jan 2024 | 12.75 | 12.95 | 10.76 | 11.60 | 11.60 | 3,135,234 |
| 25 Jan 2024 | 14.75 | 15.40 | 12.20 | 12.75 | 12.75 | 2,173,442 |
| 24 Jan 2024 | 15.25 | 15.00 | 14.68 | 14.75 | 14.75 | 174,339 |
| 23 Jan 2024 | 15.38 | 15.75 | 15.00 | 15.25 | 15.25 | 84,942 |
| *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.