1. Share Prices

  2. Optibiotix Health PLC (OPTI)

7.50p+0.25 (+3.45%)10 Dec 2025, 13:52
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Optibiotix Health PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 20257.25p7.50p7.06p7.25p369,798
Dec 8, 20257.75p8.00p7.16p7.25p525,369
Dec 5, 20257.75p8.00p7.50p7.75p13,030
Dec 4, 20257.75p8.00p7.50p7.75p132,742
Dec 3, 20257.75p7.60p7.60p7.75p1,948
Dec 2, 20257.75p7.70p7.50p7.75p124,550
Dec 1, 20257.75p8.00p7.60p7.75p89,891
Nov 28, 20257.75p8.00p7.62p7.75p7,104
Nov 27, 20257.75p7.75p7.60p7.75p180,507
Nov 26, 20257.75p8.00p7.50p7.75p381,073
Nov 25, 20257.75p8.00p7.64p7.75p27,405
Nov 24, 20258.50p9.00p7.58p7.70p687,754
Nov 21, 20257.90p7.92p7.80p7.90p78,098
Nov 20, 20257.90p7.98p7.80p7.90p6,202
Nov 19, 20257.90p8.00p7.80p7.90p58,617
Nov 18, 20258.25p8.50p7.80p7.90p331,051
Nov 17, 20258.25p8.50p8.00p8.25p555,003
Nov 14, 20257.75p8.00p7.90p7.75p68,898
Nov 12, 20257.75p8.00p7.90p7.75p13,043
Nov 11, 20257.75p8.00p7.90p7.75p40,549
Nov 10, 20257.75p8.00p7.90p7.75p160,460
Nov 7, 20257.75p7.90p7.90p7.75p19,500
Nov 6, 20257.75p8.00p7.50p7.75p63,448
Nov 5, 20257.75p8.00p7.80p7.75p311,556
Nov 4, 20258.00p8.50p7.77p7.75p251,531
Nov 3, 20257.75p8.25p7.50p8.00p245,419
Oct 31, 20258.25p8.50p7.63p8.00p1,091,418
Oct 30, 20258.25p8.38p8.15p8.25p98,060
Oct 29, 20258.25p8.50p8.09p8.25p183,331
Oct 28, 20258.25p8.31p8.00p8.25p205,038
Oct 27, 20258.25p8.50p8.00p8.25p613,740
Oct 24, 20258.60p8.68p8.00p8.25p623,363
Oct 23, 20259.25p9.50p8.50p8.60p696,476
Oct 22, 20259.25p9.40p9.08p9.25p228,338
Oct 21, 20259.10p9.50p9.02p9.25p173,603
Oct 20, 20259.10p9.50p8.90p9.10p34,926
Oct 17, 20259.10p9.49p8.70p9.10p25,035
Oct 16, 20258.90p9.50p8.77p9.10p159,783
Oct 15, 20259.25p9.50p8.50p8.90p342,652
Oct 14, 20259.75p9.93p9.00p9.25p891,898
Oct 13, 202510.25p10.50p9.61p9.75p375,025
Oct 10, 202510.25p10.50p10.13p10.25p73,074
Oct 9, 202510.75p10.75p10.05p10.25p456,554
Oct 8, 202510.75p10.55p10.50p10.75p106,316
Oct 7, 202510.75p10.90p10.55p10.75p36,165
Oct 6, 202510.75p11.00p10.50p10.75p198,224
Oct 3, 202511.00p0.00p0.00p11.00p0
Oct 2, 202511.75p12.25p10.75p11.00p608,123
Oct 1, 202510.75p11.75p10.63p11.50p583,743
Sep 30, 202510.75p11.00p10.50p10.75p65,666
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC215.7610.79
Firstgroup PLC184.105.14
Patria Private Equity Trust PLC616.974.39
Volution Group PLC639.004.24
Baillie Gifford Us Growth Trust PLC294.933.48
Edinburgh Worldwide Investment Trust PLC216.473.08

Fallers

CompanyPrice% Chg
Kainos Group PLC1,119.00-5.97
Sdcl Efficiency Income Trust PLC50.64-5.70
Moonpig Group PLC205.00-3.08
Chemring Group PLC464.50-2.72
Qinetiq Group PLC426.00-2.47
Bluefield Solar Income Fund Limited68.50-2.28