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
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
5th Dec 2025 (Fri) 0.0658 0.0658 0.0658 0.0658 10,000
4th Dec 2025 (Thu) 0.0613 0.0613 0.0613 0.0613 0
3rd Dec 2025 (Wed) 0.0613 0.0613 0.0613 0.0613 73,054
2nd Dec 2025 (Tue) 0.0601 0.0601 0.0601 0.0601 0
1st Dec 2025 (Mon) 0.0601 0.0601 0.0601 0.0601 0
28th Nov 2025 (Fri) 0.0601 0.0601 0.0601 0.0601 0
27th Nov 2025 (Thu) 0.0601 0.0601 0.0601 0.0601 0
26th Nov 2025 (Wed) 0.0601 0.0601 0.0601 0.0601 0
25th Nov 2025 (Tue) 0.0601 0.0601 0.0601 0.0601 97,312
24th Nov 2025 (Mon) 0.081 0.081 0.081 0.081 0
21st Nov 2025 (Fri) 0.081 0.081 0.081 0.081 0
20th Nov 2025 (Thu) 0.081 0.081 0.081 0.081 0
19th Nov 2025 (Wed) 0.081 0.081 0.081 0.081 0
18th Nov 2025 (Tue) 0.081 0.081 0.081 0.081 0
17th Nov 2025 (Mon) 0.081 0.081 0.081 0.081 0
14th Nov 2025 (Fri) 0.081 0.081 0.081 0.081 0
13th Nov 2025 (Thu) 0.081 0.081 0.081 0.081 0
12th Nov 2025 (Wed) 0.081 0.081 0.081 0.081 0
11th Nov 2025 (Tue) 0.081 0.081 0.081 0.081 0
10th Nov 2025 (Mon) 0.081 0.081 0.081 0.081 0
7th Nov 2025 (Fri) 0.081 0.081 0.081 0.081 0
6th Nov 2025 (Thu) 0.081 0.081 0.081 0.081 40,000
5th Nov 2025 (Wed) 0.0806 0.0806 0.0806 0.0806 0
4th Nov 2025 (Tue) 0.0806 0.0806 0.0806 0.0806 0
3rd Nov 2025 (Mon) 0.0806 0.0806 0.0806 0.0806 170,000
31st Oct 2025 (Fri) 0.0769 0.0769 0.0769 0.0769 25,000
30th Oct 2025 (Thu) 0.0774 0.0774 0.0774 0.0774 387
29th Oct 2025 (Wed) 0.0772 0.0772 0.0772 0.0772 15,000
28th Oct 2025 (Tue) 0.07464 0.07464 0.07464 0.07464 0
FTSE 100 Latest
Value9,870.68
Change-18.54