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
10th Jul 2026 (Fri) 5.5675 5.5675 5.5675 5.5675 0
9th Jul 2026 (Thu) 5.5675 5.5675 5.5675 5.5675 0
8th Jul 2026 (Wed) 5.5675 5.5675 5.5675 5.5675 0
7th Jul 2026 (Tue) 5.5675 5.5675 5.5675 5.5675 0
6th Jul 2026 (Mon) 5.5675 5.5675 5.5675 5.5675 200
3rd Jul 2026 (Fri) 5.77648 5.77648 5.77648 5.77648 0
2nd Jul 2026 (Thu) 5.77648 5.77648 5.77648 5.77648 190
1st Jul 2026 (Wed) 5.66 5.66 5.66 5.66 54
30th Jun 2026 (Tue) 5.75 5.75 5.75 5.75 790
29th Jun 2026 (Mon) 5.810135 5.810135 5.810135 5.810135 0
26th Jun 2026 (Fri) 5.810135 5.810135 5.810135 5.810135 0
25th Jun 2026 (Thu) 5.810135 5.810135 5.810135 5.810135 0
24th Jun 2026 (Wed) 5.810135 5.810135 5.810135 5.810135 0
23rd Jun 2026 (Tue) 5.810135 5.810135 5.810135 5.810135 0
22nd Jun 2026 (Mon) 5.810135 5.810135 5.810135 5.810135 806
19th Jun 2026 (Fri) 5.816871 5.816871 5.816871 5.816871 0
18th Jun 2026 (Thu) 5.816871 5.816871 5.816871 5.816871 0
17th Jun 2026 (Wed) 5.816871 5.816871 5.816871 5.816871 11
16th Jun 2026 (Tue) 0.0608 0.0608 0.0608 0.0608 0
15th Jun 2026 (Mon) 0.0608 0.0608 0.0608 0.0608 0
12th Jun 2026 (Fri) 0.0608 0.0608 0.0608 0.0608 0
11th Jun 2026 (Thu) 0.0608 0.0608 0.0608 0.0608 0
10th Jun 2026 (Wed) 0.0608 0.0608 0.0608 0.0608 0
9th Jun 2026 (Tue) 0.0608 0.0608 0.0608 0.0608 0
8th Jun 2026 (Mon) 0.0608 0.0608 0.0608 0.0608 0
5th Jun 2026 (Fri) 0.0608 0.0608 0.0608 0.0608 0
4th Jun 2026 (Thu) 0.0608 0.0608 0.0608 0.0608 0
3rd Jun 2026 (Wed) 0.0608 0.0608 0.0608 0.0608 0
2nd Jun 2026 (Tue) 0.0608 0.0608 0.0608 0.0608 256,832
1st Jun 2026 (Mon) 0.0606 0.0606 0.0606 0.0606 11,184
29th May 2026 (Fri) 0.0691 0.0691 0.0691 0.0691 0
28th May 2026 (Thu) 0.0691 0.0691 0.0691 0.0691 0
27th May 2026 (Wed) 0.0691 0.0691 0.0691 0.0691 0
26th May 2026 (Tue) 0.0691 0.0691 0.0691 0.0691 31,058
25th May 2026 (Mon) 0.0753 0.0753 0.0753 0.0753 0
22nd May 2026 (Fri) 0.0753 0.0753 0.0753 0.0753 554,894
21st May 2026 (Thu) 0.06965 0.06965 0.06965 0.06965 30,000
20th May 2026 (Wed) 0.0747 0.0747 0.0747 0.0747 132,600
19th May 2026 (Tue) 0.077 0.077 0.077 0.077 151,000
18th May 2026 (Mon) 0.0767 0.0767 0.0767 0.0767 102,040
15th May 2026 (Fri) 0.0653 0.0653 0.0653 0.0653 251,111
14th May 2026 (Thu) 0.06205 0.06205 0.06205 0.06205 0
13th May 2026 (Wed) 0.06205 0.06205 0.06205 0.06205 0
12th May 2026 (Tue) 0.06205 0.06205 0.06205 0.06205 18,172
11th May 2026 (Mon) 0.058 0.058 0.058 0.058 0
FTSE 100 Latest
Value10,497.29
Change24.84