Singapore markets closed

SkinBioTherapeutics plc (SBTX.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
12.75+0.62 (+5.15%)
At close: 04:31PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202412.3614.2012.0012.7512.752,879,497
27 Mar 202410.8513.5010.7512.1312.132,338,370
26 Mar 20248.7512.008.5010.8510.852,453,304
25 Mar 20248.259.108.008.508.501,880,374
22 Mar 20247.259.007.498.258.253,155,569
21 Mar 20247.257.207.007.257.25105,324
20 Mar 20247.257.347.007.257.25124,337
19 Mar 20247.257.387.007.257.25666,835
18 Mar 20248.108.507.007.257.251,489,202
15 Mar 20248.307.857.818.108.1090,334
14 Mar 20248.308.447.368.308.3024,161
13 Mar 20247.758.197.508.158.15930,260
12 Mar 20247.758.007.507.757.75463,464
11 Mar 20248.258.067.597.757.75223,909
08 Mar 20248.258.408.008.258.25636,129
07 Mar 20248.258.438.108.258.2570,244
06 Mar 20248.508.678.008.258.25124,087
05 Mar 20249.109.208.008.508.501,149,589
04 Mar 202410.0010.509.009.259.251,572,073
01 Mar 20247.6010.407.5010.0010.003,038,956
29 Feb 20248.859.007.007.907.902,031,149
28 Feb 20249.109.258.708.858.85295,938
27 Feb 20249.7510.008.509.109.10459,087
26 Feb 20249.8510.009.509.759.75194,483
23 Feb 202410.2510.509.659.859.85623,533
22 Feb 202410.5010.4910.0010.2510.25174,444
21 Feb 202410.5011.0010.2010.5010.5093,190
20 Feb 202410.5011.0010.3010.5010.50249,557
19 Feb 202410.5010.8710.0010.4010.401,440,474
16 Feb 202410.7511.0010.0010.7010.70578,552
15 Feb 202411.2511.1010.5210.7510.75308,546
14 Feb 202411.2511.0511.0511.2511.25142
13 Feb 202411.5011.5011.0311.2511.2581,146
12 Feb 202411.5012.0011.0111.5011.5015,441
09 Feb 202411.6312.0011.2511.5011.50495,196
08 Feb 202411.6311.9811.2511.6311.63138,491
07 Feb 202412.0012.3011.5011.6311.6391,427
06 Feb 202411.5013.0011.0012.0012.00525,409
05 Feb 202411.5011.9411.2011.5011.5013,757
02 Feb 202411.2511.9511.0011.5011.50331,010
01 Feb 202411.5011.5911.0011.2511.25317,709
31 Jan 202411.1311.6010.8011.5011.50295,791
30 Jan 202410.7511.4310.5011.1311.13283,792
29 Jan 202411.6011.9510.5011.1311.13308,400
26 Jan 202412.7512.9510.7611.6011.603,135,234
25 Jan 202414.7515.4012.2012.7512.752,173,442
24 Jan 202415.2515.0014.6814.7514.75174,339
23 Jan 202415.3815.7515.0015.2515.2584,942
22 Jan 202416.5016.2215.1016.0016.00478,125
19 Jan 202415.2516.8815.0016.5016.501,152,616
18 Jan 202415.2515.5015.0115.5015.5026,387
17 Jan 202415.2515.5015.0115.2515.2575,278
16 Jan 202415.3815.2415.0215.2515.2557,136
15 Jan 202415.1815.1815.1515.3815.3844,899
12 Jan 202415.2515.4915.1115.3815.38271,205
11 Jan 202416.0015.9715.0015.2515.25425,572
10 Jan 202415.3816.2315.5316.0016.00342,685
09 Jan 202416.3816.2015.3215.7515.75510,897
08 Jan 202416.7517.0016.0016.3816.3885,747
05 Jan 202416.7517.0016.5016.7516.75918,885
04 Jan 202416.7518.5015.1516.8816.88483,217
03 Jan 202415.2517.2514.0016.7516.751,257,702
02 Jan 202415.2515.7414.5015.2515.25115,240
29 Dec 202315.2515.9014.0015.2515.25582,197
28 Dec 202315.2015.8314.5515.2515.25272,848
27 Dec 202315.2515.4415.0115.2015.20104,270
22 Dec 202315.7515.4415.0215.2515.2595,227
21 Dec 202315.7515.9915.5115.7515.75207,126
20 Dec 202315.8816.1015.5015.7515.75450,997
19 Dec 202315.8816.2315.8815.8815.8874,138
18 Dec 202315.8816.0015.8815.8815.88435,275
15 Dec 202316.1316.2215.7015.8815.88520,045
14 Dec 202316.1316.0516.0516.1316.1360,000
13 Dec 202316.1316.0916.0516.1316.13112,051
12 Dec 202316.1316.2416.0016.1316.13112,260
11 Dec 202316.3816.5016.1616.1316.1373,847
08 Dec 202316.3816.7016.2816.3816.3821,622
07 Dec 202316.7516.7516.2716.3816.38115,540
06 Dec 202316.5016.9816.3516.9516.9567,058
05 Dec 202316.2517.0016.1716.5016.50240,533
04 Dec 202316.7516.8816.1516.2516.25546,448
01 Dec 202318.7518.5116.1016.7516.752,276,753
30 Nov 202319.0019.6918.5018.7518.75468,213
29 Nov 202318.6318.7018.5018.6318.63124,680
28 Nov 202319.2519.2418.5018.6318.63401,192
27 Nov 202319.2519.2818.9819.2519.2566,527
24 Nov 202319.2519.5019.1119.2519.25232,002
23 Nov 202319.5019.6019.0219.2519.25315,456
22 Nov 202319.5019.9019.0019.5019.50534,250
21 Nov 202320.0020.6819.0019.5019.50679,084
20 Nov 202320.5020.8019.0420.0020.00442,843
17 Nov 202320.0021.0019.3020.5020.501,384,220
16 Nov 202320.2522.9020.4921.5021.50802,217
15 Nov 202322.0021.5220.0121.0021.00910,074
14 Nov 202322.5022.6021.2522.0022.00275,199
13 Nov 202323.7523.7521.6022.5022.50538,574
10 Nov 202323.5024.0023.1023.7523.75370,784
09 Nov 202324.5025.0023.1223.5023.50242,025
08 Nov 202324.5024.8724.0224.5024.50107,086
07 Nov 202326.5026.9824.1924.5024.50354,430
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...