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
21st Oct 2025 (Tue) 0.0844 0.0844 0.0844 0.0844 110,000
20th Oct 2025 (Mon) 0.0917 0.0917 0.0917 0.0917 155,000
17th Oct 2025 (Fri) 0.16 0.16 0.16 0.16 0
16th Oct 2025 (Thu) 0.16 0.16 0.16 0.16 0
15th Oct 2025 (Wed) 0.16 0.16 0.16 0.16 0
14th Oct 2025 (Tue) 0.16 0.16 0.16 0.16 0
13th Oct 2025 (Mon) 0.16 0.16 0.16 0.16 0
10th Oct 2025 (Fri) 0.16 0.16 0.16 0.16 0
9th Oct 2025 (Thu) 0.16 0.16 0.16 0.16 3,000
8th Oct 2025 (Wed) 0.1592 0.1592 0.1592 0.1592 16,770
7th Oct 2025 (Tue) 0.1616 0.1616 0.1616 0.1616 202
6th Oct 2025 (Mon) 0.1619 0.1619 0.1619 0.1619 60,000
3rd Oct 2025 (Fri) 0.1672 0.1672 0.1672 0.1672 0
2nd Oct 2025 (Thu) 0.1672 0.1672 0.1672 0.1672 26,917
1st Oct 2025 (Wed) 0.167142 0.167142 0.167142 0.167142 7,048
30th Sep 2025 (Tue) 0.1614 0.1614 0.1614 0.1614 348
29th Sep 2025 (Mon) 0.1616 0.1616 0.1616 0.1616 20,000
26th Sep 2025 (Fri) 0.166 0.166 0.166 0.166 0
25th Sep 2025 (Thu) 0.166 0.166 0.166 0.166 2,433
24th Sep 2025 (Wed) 0.1654 0.1654 0.1654 0.1654 0
23rd Sep 2025 (Tue) 0.1654 0.1654 0.1654 0.1654 0
22nd Sep 2025 (Mon) 0.1654 0.1654 0.1654 0.1654 0
19th Sep 2025 (Fri) 0.1654 0.1654 0.1654 0.1654 104,577
18th Sep 2025 (Thu) 0.1606 0.1606 0.1606 0.1606 0
17th Sep 2025 (Wed) 0.1606 0.1606 0.1606 0.1606 4,654
16th Sep 2025 (Tue) 0.1642 0.1642 0.1642 0.1642 0
15th Sep 2025 (Mon) 0.1642 0.1642 0.1642 0.1642 58,629
12th Sep 2025 (Fri) 0.1704 0.1704 0.1704 0.1704 5,746
11th Sep 2025 (Thu) 0.1736 0.1736 0.1736 0.1736 16,042
10th Sep 2025 (Wed) 0.1984 0.1984 0.1984 0.1984 155,000
9th Sep 2025 (Tue) 0.1814 0.1814 0.1814 0.1814 0
8th Sep 2025 (Mon) 0.1814 0.1814 0.1814 0.1814 0
5th Sep 2025 (Fri) 0.1814 0.1814 0.1814 0.1814 0
4th Sep 2025 (Thu) 0.1814 0.1814 0.1814 0.1814 0
3rd Sep 2025 (Wed) 0.1814 0.1814 0.1814 0.1814 0
2nd Sep 2025 (Tue) 0.1814 0.1814 0.1814 0.1814 0
1st Sep 2025 (Mon) 0.1814 0.1814 0.1814 0.1814 0
29th Aug 2025 (Fri) 0.1814 0.1814 0.1814 0.1814 0
28th Aug 2025 (Thu) 0.1814 0.1814 0.1814 0.1814 1,000
27th Aug 2025 (Wed) 0.1832 0.1832 0.1832 0.1832 14,314
26th Aug 2025 (Tue) 0.1668 0.1668 0.1668 0.1668 0
25th Aug 2025 (Mon) 0.1668 0.1668 0.1668 0.1668 0
22nd Aug 2025 (Fri) 0.1668 0.1668 0.1668 0.1668 0
FTSE 100 Latest
Value9,426.99
Change23.42