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!

OptiBiotix Health (OPTI) Share Price History

Time period:
to
Date Open High Low Close Volume
8th Jul 2025 (Tue) 11.25 11.25 11.00 11.00 118,571
7th Jul 2025 (Mon) 11.25 11.25 11.25 11.25 191,982
4th Jul 2025 (Fri) 11.25 11.25 11.25 11.25 249
3rd Jul 2025 (Thu) 11.25 11.25 11.25 11.25 56,574
2nd Jul 2025 (Wed) 11.375 11.375 10.80 11.25 128,466
1st Jul 2025 (Tue) 12.00 12.00 11.25 11.375 127,231
30th Jun 2025 (Mon) 12.00 12.00 11.50 12.00 419,812
27th Jun 2025 (Fri) 11.25 11.25 11.25 11.25 59,972
26th Jun 2025 (Thu) 11.375 11.375 11.25 11.25 218,593
25th Jun 2025 (Wed) 11.375 11.375 11.25 11.375 103,721
24th Jun 2025 (Tue) 11.375 11.375 11.375 11.375 23,316
23rd Jun 2025 (Mon) 12.00 12.00 11.25 11.375 354,170
20th Jun 2025 (Fri) 12.00 12.00 12.00 12.00 85,571
19th Jun 2025 (Thu) 11.25 12.00 10.75 12.00 952,336
18th Jun 2025 (Wed) 11.25 11.25 10.75 11.25 520,733
17th Jun 2025 (Tue) 11.625 11.625 11.25 11.25 262,058
16th Jun 2025 (Mon) 12.50 12.50 11.25 11.625 662,448
13th Jun 2025 (Fri) 12.625 12.625 12.25 12.50 303,319
12th Jun 2025 (Thu) 12.75 12.75 12.50 12.625 71,419
11th Jun 2025 (Wed) 12.875 12.875 12.75 12.75 125,038
10th Jun 2025 (Tue) 12.75 12.75 12.75 12.75 40,801
9th Jun 2025 (Mon) 12.75 12.75 12.75 12.75 32,741
6th Jun 2025 (Fri) 13.00 13.25 12.75 12.75 131,325
5th Jun 2025 (Thu) 13.50 13.50 12.75 13.00 552,711
4th Jun 2025 (Wed) 13.75 13.50 13.50 13.50 447,063
3rd Jun 2025 (Tue) 13.25 13.35 13.35 13.35 1,057,003
2nd Jun 2025 (Mon) 14.50 12.80 12.80 12.80 1,197,874
30th May 2025 (Fri) 14.75 14.80 14.25 14.50 498,888
29th May 2025 (Thu) 14.75 14.75 14.75 14.75 82,925
28th May 2025 (Wed) 15.25 15.25 14.75 14.75 417,228
27th May 2025 (Tue) 14.75 15.30 15.00 15.00 398,309
26th May 2025 (Mon) 15.00 15.00 15.00 15.00 0
23rd May 2025 (Fri) 15.25 16.00 14.75 14.75 4,980,319
22nd May 2025 (Thu) 18.25 18.25 18.25 18.25 11,416
21st May 2025 (Wed) 18.25 18.25 18.25 18.25 93,864
20th May 2025 (Tue) 18.25 18.25 18.25 18.25 90,862
19th May 2025 (Mon) 18.25 18.25 18.25 18.25 3,412
16th May 2025 (Fri) 18.50 19.40 18.25 18.25 63,696
15th May 2025 (Thu) 18.50 18.50 18.50 18.50 65,089
14th May 2025 (Wed) 18.00 18.50 18.00 18.50 113,609
13th May 2025 (Tue) 18.50 18.50 18.00 18.00 182,349
12th May 2025 (Mon) 18.50 18.50 18.25 18.50 232,490
9th May 2025 (Fri) 19.25 19.25 18.00 18.50 629,304
FTSE 100 Latest
Value8,867.02
Change12.84