Shares Magazine
18.75p-0.13 (-0.66%)30 May 2025, 16:13
Skinbiotherapeutics PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 22, 2025 | 21.25p | 23.50p | 21.00p | 23.50p | 1,576,606 |
| Apr 17, 2025 | 20.00p | 21.50p | 19.77p | 21.25p | 2,135,396 |
| Apr 16, 2025 | 20.00p | 20.85p | 18.66p | 20.00p | 2,254,410 |
| Apr 15, 2025 | 20.50p | 21.10p | 19.50p | 20.00p | 525,971 |
| Apr 14, 2025 | 19.25p | 20.90p | 19.00p | 20.50p | 1,235,774 |
| Apr 11, 2025 | 19.38p | 19.25p | 18.52p | 19.25p | 1,204,854 |
| Apr 10, 2025 | 19.50p | 21.00p | 18.89p | 19.38p | 3,806,407 |
| Apr 9, 2025 | 22.00p | 22.20p | 17.65p | 18.70p | 5,276,617 |
| Apr 8, 2025 | 24.85p | 25.50p | 21.20p | 21.60p | 4,057,075 |
| Apr 7, 2025 | 23.75p | 25.45p | 23.04p | 25.00p | 4,121,719 |
| Apr 4, 2025 | 24.50p | 24.70p | 23.27p | 23.75p | 875,600 |
| Apr 3, 2025 | 24.75p | 25.50p | 24.20p | 25.00p | 1,336,112 |
| Apr 2, 2025 | 24.50p | 25.70p | 24.42p | 25.00p | 1,127,843 |
| Apr 1, 2025 | 24.25p | 25.00p | 24.00p | 24.50p | 710,339 |
| Mar 31, 2025 | 24.00p | 24.60p | 0.24p | 24.25p | 1,473,245 |
| Mar 28, 2025 | 24.00p | 24.30p | 23.82p | 24.00p | 838,655 |
| Mar 27, 2025 | 23.25p | 24.50p | 23.45p | 24.10p | 1,270,610 |
| Mar 26, 2025 | 23.50p | 24.00p | 21.00p | 23.25p | 2,167,968 |
| Mar 25, 2025 | 23.50p | 24.00p | 23.10p | 23.25p | 692,476 |
| Mar 24, 2025 | 22.75p | 24.00p | 22.57p | 23.50p | 1,377,805 |
| Mar 21, 2025 | 23.75p | 24.00p | 22.66p | 22.75p | 710,296 |
| Mar 20, 2025 | 23.50p | 25.00p | 23.45p | 23.75p | 1,261,152 |
| Mar 19, 2025 | 24.25p | 24.30p | 23.33p | 23.50p | 762,453 |
| Mar 18, 2025 | 24.50p | 25.00p | 24.00p | 24.25p | 59,390 |
| Mar 17, 2025 | 25.00p | 25.50p | 24.00p | 24.50p | 644,274 |
| Mar 14, 2025 | 24.50p | 25.50p | 24.16p | 25.00p | 959,423 |
| Mar 13, 2025 | 24.50p | 25.50p | 24.00p | 24.50p | 1,134,227 |
| Mar 12, 2025 | 22.50p | 26.45p | 22.57p | 25.00p | 3,954,338 |
| Mar 11, 2025 | 20.50p | 23.00p | 20.00p | 22.50p | 3,050,068 |
| Mar 10, 2025 | 19.50p | 20.99p | 19.38p | 20.50p | 618,953 |
| Mar 7, 2025 | 19.50p | 20.00p | 19.02p | 19.50p | 135,297 |
| Mar 6, 2025 | 19.75p | 20.00p | 19.00p | 19.50p | 169,640 |
| Mar 5, 2025 | 20.10p | 20.00p | 19.50p | 20.00p | 1,982,684 |
| Mar 4, 2025 | 20.10p | 20.30p | 19.73p | 20.10p | 446,012 |
| Mar 3, 2025 | 20.10p | 20.34p | 19.93p | 20.10p | 75,228 |
| Feb 28, 2025 | 20.10p | 20.36p | 19.70p | 20.10p | 151,340 |
| Feb 27, 2025 | 20.10p | 20.50p | 19.70p | 20.10p | 190,456 |
| Feb 26, 2025 | 20.10p | 20.30p | 19.70p | 20.10p | 475,586 |
| Feb 25, 2025 | 20.10p | 20.50p | 19.75p | 20.10p | 370,058 |
| Feb 24, 2025 | 20.25p | 20.50p | 19.50p | 20.10p | 981,909 |
| Feb 21, 2025 | 19.75p | 20.30p | 19.50p | 20.25p | 705,443 |
| Feb 20, 2025 | 20.75p | 21.50p | 19.50p | 20.00p | 1,686,151 |
| Feb 19, 2025 | 20.13p | 20.94p | 19.75p | 20.75p | 1,276,767 |
| Feb 18, 2025 | 19.75p | 20.50p | 19.22p | 20.13p | 2,653,768 |
| Feb 17, 2025 | 19.00p | 20.00p | 18.50p | 20.00p | 1,041,299 |
| Feb 14, 2025 | 18.13p | 19.38p | 17.75p | 19.00p | 1,630,315 |
| Feb 13, 2025 | 18.13p | 18.50p | 17.84p | 18.13p | 46,487 |
| Feb 12, 2025 | 18.25p | 18.50p | 18.00p | 18.13p | 64,984 |
| Feb 11, 2025 | 18.13p | 18.50p | 17.77p | 18.25p | 309,492 |
| Feb 10, 2025 | 18.50p | 18.75p | 17.75p | 18.00p | 779,097 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |
Risers/fallers data from previous trading day.