- Share Prices
Skinbiotherapeutics PLC (SBTX)
16.45p-0.05 (-0.30%)03 Jul 2025, 11:13
Skinbiotherapeutics PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 2, 2025 | 16.50p | 16.80p | 16.30p | 16.50p | 227,645 |
Jul 1, 2025 | 16.50p | 16.75p | 16.25p | 16.50p | 666,998 |
Jun 30, 2025 | 16.63p | 16.80p | 16.00p | 16.80p | 1,255,295 |
Jun 27, 2025 | 16.63p | 16.80p | 16.00p | 16.80p | 1,260,075 |
Jun 26, 2025 | 16.50p | 16.75p | 16.38p | 16.63p | 2,767,356 |
Jun 25, 2025 | 16.50p | 16.75p | 16.25p | 16.25p | 2,051,931 |
Jun 24, 2025 | 16.63p | 17.00p | 16.00p | 16.00p | 1,047,892 |
Jun 23, 2025 | 16.63p | 16.75p | 16.50p | 16.50p | 1,466,022 |
Jun 20, 2025 | 16.63p | 16.75p | 16.54p | 16.63p | 1,758,958 |
Jun 19, 2025 | 16.88p | 17.00p | 16.50p | 16.63p | 397,953 |
Jun 18, 2025 | 16.63p | 17.00p | 16.50p | 16.88p | 9,733,418 |
Jun 17, 2025 | 16.25p | 16.75p | 15.50p | 16.63p | 3,263,207 |
Jun 16, 2025 | 17.25p | 18.00p | 16.00p | 16.25p | 11,005,601 |
Jun 13, 2025 | 17.63p | 17.75p | 17.00p | 17.25p | 534,228 |
Jun 12, 2025 | 17.38p | 17.75p | 17.00p | 17.63p | 422,351 |
Jun 11, 2025 | 18.13p | 18.23p | 17.28p | 17.38p | 990,208 |
Jun 10, 2025 | 18.38p | 18.50p | 18.00p | 18.13p | 1,719,475 |
Jun 9, 2025 | 18.75p | 18.75p | 18.06p | 18.38p | 1,814,363 |
Jun 6, 2025 | 18.75p | 19.00p | 18.66p | 18.75p | 108,755 |
Jun 5, 2025 | 18.63p | 19.00p | 18.50p | 18.75p | 1,359,638 |
Jun 4, 2025 | 18.75p | 19.00p | 18.00p | 18.63p | 514,618 |
Jun 3, 2025 | 18.88p | 19.05p | 18.50p | 19.00p | 813,788 |
Jun 2, 2025 | 18.75p | 19.00p | 18.50p | 18.88p | 904,993 |
May 30, 2025 | 18.88p | 19.17p | 18.20p | 18.75p | 574,217 |
May 29, 2025 | 18.75p | 19.25p | 18.55p | 18.88p | 258,278 |
May 28, 2025 | 19.25p | 19.05p | 18.60p | 18.75p | 375,023 |
May 27, 2025 | 18.75p | 19.50p | 18.50p | 19.25p | 523,171 |
May 23, 2025 | 18.88p | 19.50p | 18.74p | 18.75p | 285,902 |
May 22, 2025 | 18.88p | 19.00p | 18.77p | 18.88p | 270,201 |
May 21, 2025 | 18.75p | 19.30p | 18.50p | 18.88p | 1,581,193 |
May 20, 2025 | 18.75p | 18.86p | 18.00p | 18.75p | 505,457 |
May 19, 2025 | 19.50p | 19.56p | 18.55p | 18.75p | 520,560 |
May 16, 2025 | 19.25p | 19.85p | 18.50p | 19.50p | 1,324,943 |
May 15, 2025 | 19.75p | 20.00p | 19.02p | 19.25p | 670,162 |
May 14, 2025 | 20.00p | 20.12p | 19.50p | 19.75p | 109,363 |
May 13, 2025 | 20.00p | 20.50p | 19.33p | 20.00p | 255,467 |
May 12, 2025 | 20.50p | 21.00p | 19.50p | 20.00p | 507,634 |
May 9, 2025 | 19.75p | 21.00p | 19.10p | 20.20p | 1,753,655 |
May 8, 2025 | 21.50p | 22.00p | 19.70p | 19.80p | 1,119,698 |
May 7, 2025 | 22.00p | 22.50p | 20.40p | 21.50p | 1,342,326 |
May 6, 2025 | 22.75p | 23.00p | 21.50p | 22.00p | 687,554 |
May 2, 2025 | 23.25p | 23.50p | 22.50p | 22.75p | 438,914 |
May 1, 2025 | 22.75p | 23.44p | 22.50p | 23.25p | 417,984 |
Apr 30, 2025 | 23.75p | 24.00p | 22.50p | 23.00p | 497,008 |
Apr 29, 2025 | 25.50p | 26.00p | 23.00p | 23.75p | 2,422,805 |
Apr 28, 2025 | 26.50p | 27.00p | 25.00p | 25.50p | 668,629 |
Apr 25, 2025 | 25.25p | 27.50p | 25.42p | 26.10p | 1,200,258 |
Apr 24, 2025 | 24.75p | 25.50p | 24.00p | 25.25p | 1,729,588 |
Apr 23, 2025 | 23.75p | 26.00p | 23.50p | 25.00p | 3,938,623 |
Apr 22, 2025 | 21.25p | 23.50p | 21.00p | 23.50p | 1,576,606 |