1. Share Prices

  2. Optibiotix Health PLC (OPTI)

7.75p+0.00 (+0.00%)07 Nov 2025, 11:30
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
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, 202511.00p11.02p10.50p10.75p228,851
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
Sep 26, 202510.25p11.00p10.41p10.75p493,818
Sep 25, 202510.25p10.50p10.23p10.25p130,301
Sep 24, 202510.25p10.50p10.00p10.25p425,621
Sep 23, 20259.75p10.50p9.63p10.25p678,529
Sep 22, 20259.50p9.78p9.00p9.70p143,149
Sep 19, 202510.00p10.50p9.20p9.50p296,127
Sep 18, 202510.00p10.38p9.50p10.00p194,078
Sep 17, 202510.00p10.48p9.50p10.00p17,727
Sep 16, 202511.00p11.50p9.46p10.00p911,172
Sep 15, 202510.25p10.50p10.00p10.25p72,953
Sep 12, 202510.25p10.50p10.00p10.25p151,170
Sep 11, 202510.25p10.50p10.11p10.25p39,570
Sep 10, 202510.25p10.50p10.11p10.25p24,347
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
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
Itv PLC78.9516.62
Jtc PLC1,358.005.11
Oxford Nanopore Technologies PLC140.004.71
Hikma Pharmaceuticals PLC1,582.003.94
Coca-Cola Europacific Partners PLC6,950.003.58
Wpp PLC279.103.26
Risers/fallers data from previous trading day.