1. Share Prices

  2. Optibiotix Health PLC (OPTI)

7.75p+0.00 (+0.00%)05 Dec 2025, 08:30
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 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 29, 20257.75p8.00p7.62p7.97p7,104
Nov 28, 20257.75p0.00p0.00p7.75p0
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, 20257.90p7.92p7.80p7.92p78,098
Nov 20, 20257.90p7.98p7.80p7.90p6,202
Nov 19, 20257.90p8.00p7.80p7.80p58,617
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, 20258.00p8.00p7.90p7.75p160,460
Nov 7, 20257.75p7.90p7.90p7.75p19,500
Nov 6, 20257.75p0.00p0.00p7.75p0
Nov 5, 20257.75p8.00p7.80p7.75p311,556
Nov 4, 20258.00p8.50p7.77p7.75p251,531
Nov 3, 20257.75p8.25p7.79p7.83p175,684
Oct 31, 20258.25p8.50p7.63p8.00p1,091,418
Oct 30, 20258.25p8.38p8.15p8.25p98,060
Oct 29, 20258.25p8.50p8.09p8.17p180,205
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, 20258.70p9.49p8.70p9.10p25,035
Oct 16, 20258.90p9.50p8.90p9.40p155,542
Oct 15, 20259.50p9.50p8.50p8.90p342,652
Oct 14, 20259.75p9.93p9.00p9.25p891,898
Oct 13, 202510.25p10.50p9.61p9.61p310,974
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, 202511.00p11.02p10.50p10.75p228,851
Oct 2, 202511.75p12.25p10.75p11.00p608,123
Oct 1, 202510.75p11.75p10.63p11.50p583,743
Sep 30, 202510.75p11.00p10.50p10.75p65,666
Sep 29, 202510.75p11.00p10.63p10.75p18,571
123456
Showing 1 to 50 of 253

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.