Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Active Biotech (0GQU) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.0386 0.0386 0.0386 0.0386 15,000
5th Feb 2026 (Thu) 0.0424 0.0424 0.0424 0.0424 0
4th Feb 2026 (Wed) 0.0424 0.0424 0.0424 0.0424 0
3rd Feb 2026 (Tue) 0.0424 0.0424 0.0424 0.0424 0
2nd Feb 2026 (Mon) 0.0424 0.0424 0.0424 0.0424 0
30th Jan 2026 (Fri) 0.0424 0.0424 0.0424 0.0424 0
29th Jan 2026 (Thu) 0.0424 0.0424 0.0424 0.0424 0
28th Jan 2026 (Wed) 0.0424 0.0424 0.0424 0.0424 0
27th Jan 2026 (Tue) 0.0424 0.0424 0.0424 0.0424 0
26th Jan 2026 (Mon) 0.0424 0.0424 0.0424 0.0424 10,000
23rd Jan 2026 (Fri) 0.0409 0.0409 0.0409 0.0409 110,000
22nd Jan 2026 (Thu) 0.0443 0.0443 0.0443 0.0443 0
21st Jan 2026 (Wed) 0.0443 0.0443 0.0443 0.0443 0
20th Jan 2026 (Tue) 0.0443 0.0443 0.0443 0.0443 0
19th Jan 2026 (Mon) 0.0443 0.0443 0.0443 0.0443 0
16th Jan 2026 (Fri) 0.0443 0.0443 0.0443 0.0443 32,200
15th Jan 2026 (Thu) 0.0444 0.0444 0.0444 0.0444 8,821
14th Jan 2026 (Wed) 0.04445 0.04445 0.04445 0.04445 0
13th Jan 2026 (Tue) 0.04445 0.04445 0.04445 0.04445 0
12th Jan 2026 (Mon) 0.04445 0.04445 0.04445 0.04445 0
9th Jan 2026 (Fri) 0.04445 0.04445 0.04445 0.04445 0
8th Jan 2026 (Thu) 0.04445 0.04445 0.04445 0.04445 6,741
7th Jan 2026 (Wed) 0.0455 0.0455 0.0455 0.0455 0
6th Jan 2026 (Tue) 0.0455 0.0455 0.0455 0.0455 0
5th Jan 2026 (Mon) 0.0455 0.0455 0.0455 0.0455 0
2nd Jan 2026 (Fri) 0.0455 0.0455 0.0455 0.0455 0
1st Jan 2026 (Thu) 0.0455 0.0455 0.0455 0.0455 0
31st Dec 2025 (Wed) 0.0455 0.0455 0.0455 0.0455 0
30th Dec 2025 (Tue) 0.0455 0.0455 0.0455 0.0455 82,000
29th Dec 2025 (Mon) 0.05 0.05 0.05 0.05 1,127,297
26th Dec 2025 (Fri) 0.0457 0.0457 0.0457 0.0457 0
25th Dec 2025 (Thu) 0.0457 0.0457 0.0457 0.0457 0
24th Dec 2025 (Wed) 0.0457 0.0457 0.0457 0.0457 0
23rd Dec 2025 (Tue) 0.0457 0.0457 0.0457 0.0457 200,000
22nd Dec 2025 (Mon) 0.0464 0.0464 0.0464 0.0464 0
19th Dec 2025 (Fri) 0.0464 0.0464 0.0464 0.0464 0
18th Dec 2025 (Thu) 0.0464 0.0464 0.0464 0.0464 0
17th Dec 2025 (Wed) 0.0464 0.0464 0.0464 0.0464 0
16th Dec 2025 (Tue) 0.0464 0.0464 0.0464 0.0464 400,000
15th Dec 2025 (Mon) 0.0447 0.0447 0.0447 0.0447 234,000
12th Dec 2025 (Fri) 0.0483 0.0483 0.0483 0.0483 500,000
11th Dec 2025 (Thu) 0.0496 0.0496 0.0496 0.0496 10,000
10th Dec 2025 (Wed) 0.0617 0.0617 0.0617 0.0617 0
9th Dec 2025 (Tue) 0.0617 0.0617 0.0617 0.0617 16,000
8th Dec 2025 (Mon) 0.0658 0.0658 0.0658 0.0658 0
FTSE 100 Latest
Value10,369.75
Change60.53