1. Share Prices

  2. Optibiotix Health PLC (OPTI)

10.25p+0.25 (+2.44%)10 Sep 2025, 11:25
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
Sep 9, 202510.25p10.50p10.00p10.25p118,691
Sep 8, 202510.75p11.00p10.25p10.25p197,058
Sep 5, 202511.13p11.25p10.51p10.75p456,710
Sep 4, 202511.25p11.15p11.00p11.13p75,390
Sep 3, 202511.75p11.55p11.00p11.25p354,345
Sep 2, 202511.75p11.60p11.50p11.75p26,098
Sep 1, 202511.75p12.00p11.50p11.75p76,389
Aug 29, 202511.75p11.75p11.50p11.75p38,928
Aug 28, 202511.75p12.00p11.50p11.75p21,329
Aug 27, 202511.75p11.80p11.51p11.75p104,269
Aug 26, 202511.75p11.90p11.56p11.75p102,833
Aug 22, 202512.00p12.00p11.50p11.75p249,035
Aug 21, 202512.38p12.75p11.55p12.00p327,419
Aug 20, 202513.25p13.50p12.01p12.38p286,602
Aug 19, 202513.00p13.24p12.00p12.63p167,322
Aug 18, 202511.75p13.00p11.97p13.00p860,831
Aug 15, 202511.25p12.00p11.00p11.75p274,119
Aug 14, 202510.50p11.92p10.88p11.25p2,145,386
Aug 13, 202510.25p10.50p10.11p10.25p91,949
Aug 12, 202510.25p10.50p10.00p10.25p287,335
Aug 11, 202510.25p10.50p10.00p10.25p143,301
Aug 8, 202510.75p11.00p10.10p10.25p110,286
Aug 7, 202510.75p11.00p10.50p10.75p233,346
Aug 6, 202511.25p11.50p10.50p10.75p194,162
Aug 5, 202511.25p11.50p10.80p11.25p15,283
Aug 4, 202511.25p11.50p11.00p11.25p30,926
Aug 1, 202511.25p11.40p11.07p11.25p28,887
Jul 31, 202511.25p11.50p11.00p11.25p146,919
Jul 30, 202511.50p12.00p11.00p11.25p104,769
Jul 29, 202512.00p12.50p11.25p11.50p254,565
Jul 28, 202512.00p12.50p11.50p12.00p414,293
Jul 25, 202511.25p12.00p11.00p11.50p69,887
Jul 24, 202511.25p11.50p10.80p11.25p59,491
Jul 23, 202511.25p11.50p11.05p11.25p58,798
Jul 22, 202511.25p11.50p11.00p11.25p100,851
Jul 21, 202511.43p11.50p11.00p11.25p152,737
Jul 18, 202511.25p11.50p11.00p11.25p113,948
Jul 17, 202512.00p12.50p11.01p11.25p512,144
Jul 16, 202512.00p12.50p11.50p12.00p65,786
Jul 15, 202511.38p12.50p11.44p12.00p458,300
Jul 14, 202511.00p12.00p10.50p11.38p191,131
Jul 11, 202511.00p11.14p11.14p11.00p50,421
Jul 10, 202511.00p11.14p10.50p11.00p15,647
Jul 9, 202511.00p11.50p10.70p11.00p77,988
Jul 8, 202511.25p11.50p10.66p11.00p118,571
Jul 7, 202511.25p11.27p11.00p11.25p191,982
Jul 4, 202511.25p11.50p11.28p11.25p249
Jul 3, 202511.25p11.35p11.00p11.25p56,574
Jul 2, 202511.38p11.75p10.80p11.25p128,466
Jul 1, 202512.00p12.50p11.00p11.38p127,232
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited129.007.14
Close Brothers Group PLC484.603.02
Prudential PLC1,023.002.96
Anglo American PLC2,555.692.64
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,834.002.32

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,973.50-11.94
Goodwin PLC10,450.00-5.86
Relx PLC3,350.00-3.82
Vistry Group PLC582.40-3.54
Computacenter PLC2,330.00-3.48
International Consolidated Airlines Group S.A.386.10-2.97