5 DAY PERFORMANCE
+40.12%
1 MONTH PERFORMANCE
+26.11%
3 MONTH PERFORMANCE
+20.53%
6 MONTH PERFORMANCE
-40.78%
YEAR-TO-DATE PERFORMANCE
-83.19%
1 YEAR PERFORMANCE
-86.02%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $5.01 | $5.04 (0.6%) | $5.05 | $4.88 | 1.12 M | $126 |
| 12/04/2025 | $4.86 | $5.09 (4.73%) | $5.12 | $4.71 | 18.23 K | $127 |
| 12/03/2025 | $4.78 | $4.91 (2.72%) | $5.16 | $4.49 | 51.54 K | $123 |
| 12/02/2025 | $4.70 | $4.86 (3.4%) | $4.88 | $4.44 | 26.10 K | $122 |
| 12/01/2025 | $4.57 | $4.63 (1.31%) | $4.70 | $4.39 | 20.50 K | $116 |
| 11/28/2025 | $4.43 | $4.53 (2.26%) | $4.55 | $4.33 | 12.93 K | $113 |
| 11/26/2025 | $3.91 | $4.35 (11.25%) | $4.38 | $3.91 | 36.80 K | $109 |
| 11/25/2025 | $4.20 | $3.91 (-6.9%) | $4.20 | $3.60 | 88.90 K | $98 |
| 11/24/2025 | $4.23 | $4.32 (2.13%) | $4.80 | $3.94 | 160.80 K | $108 |
| 11/21/2025 | $3.93 | $4.38 (11.45%) | $4.38 | $3.92 | 8.51 K | $110 |
| 11/20/2025 | $4.01 | $3.93 (-2%) | $4.44 | $3.93 | 41.30 K | $98 |
| 11/19/2025 | $4.60 | $3.86 (-16.09%) | $4.76 | $3.58 | 93.70 K | $97 |
| 11/18/2025 | $4.47 | $4.60 (2.91%) | $4.82 | $4.26 | 144.10 K | $115 |
| 11/17/2025 | $5.47 | $5.46 (-0.18%) | $5.74 | $5.29 | 10.00 K | $137 |
| 11/14/2025 | $5.12 | $5.48 (7.03%) | $5.51 | $4.91 | 13.20 K | $137 |
| 11/13/2025 | $5.19 | $5.11 (-1.54%) | $5.19 | $4.88 | 37.91 K | $128 |
| 11/12/2025 | $5.47 | $5.37 (-1.83%) | $5.64 | $5.25 | 10.70 K | $134 |
| 11/11/2025 | $5.40 | $5.64 (4.44%) | $5.65 | $5.35 | 17.91 K | $141 |
| 11/10/2025 | $5.38 | $5.34 (-0.74%) | $5.59 | $5.14 | 17.43 K | $134 |
| 11/07/2025 | $5.17 | $5.40 (4.45%) | $5.49 | $5.09 | 21.60 K | $135 |
| 11/06/2025 | $5.50 | $5.29 (-3.82%) | $5.50 | $5.29 | 18.33 K | $132 |
| 11/05/2025 | $5.35 | $5.53 (3.36%) | $5.79 | $5.35 | 37.92 K | $138 |
| 11/04/2025 | $5.11 | $5.40 (5.68%) | $5.86 | $5.11 | 56.36 K | $135 |
| 11/03/2025 | $5.86 | $6.18 (5.46%) | $6.22 | $5.00 | 2.40 M | $155 |
| 10/31/2025 | $6.26 | $6.33 (1.12%) | $6.66 | $5.90 | 13.02 K | $158 |
| 10/30/2025 | $5.96 | $6.11 (2.52%) | $6.75 | $5.90 | 30.17 K | $153 |
| 10/29/2025 | $6.90 | $5.94 (-13.91%) | $7.05 | $5.70 | 300.17 K | $149 |
| 10/28/2025 | $7.19 | $6.79 (-5.56%) | $7.62 | $6.65 | 154.01 K | $170 |
| 10/27/2025 | $7.36 | $7.45 (1.22%) | $7.84 | $7.26 | 65.61 K | $15 |
| 10/24/2025 | $6.99 | $7.19 (2.86%) | $7.24 | $6.99 | 14.61 K | $14 |
| 10/23/2025 | $6.60 | $6.80 (3.03%) | $6.84 | $6.60 | 7.33 K | $14 |
| 10/22/2025 | $7.37 | $6.75 (-8.41%) | $7.47 | $6.67 | 22.80 K | $14 |
| 10/21/2025 | $7.22 | $7.55 (4.57%) | $7.71 | $7.22 | 15.87 K | $15 |
| 10/20/2025 | $7.50 | $7.51 (0.13%) | $7.69 | $7.21 | 20.90 K | $15 |
| 10/17/2025 | $7.52 | $7.77 (3.32%) | $8.15 | $7.52 | 22.61 K | $16 |
| 10/16/2025 | $8.20 | $8.34 (1.71%) | $8.65 | $8.20 | 20.64 K | $17 |
| 10/15/2025 | $8.01 | $8.11 (1.25%) | $8.40 | $7.84 | 26.00 K | $16 |
| 10/14/2025 | $7.83 | $8.40 (7.28%) | $8.40 | $7.50 | 29.91 K | $17 |
| 10/13/2025 | $8.68 | $7.83 (-9.79%) | $8.96 | $7.18 | 82.50 K | $16 |
| 10/10/2025 | $10.39 | $9.19 (-11.55%) | $10.41 | $8.55 | 192.92 K | $18 |
| 10/09/2025 | $9.41 | $10.90 (15.83%) | $11.88 | $9.00 | 6.25 M | $22 |
| 10/08/2025 | $8.19 | $7.71 (-5.86%) | $8.25 | $7.00 | 85.29 K | $15 |
| 10/07/2025 | $6.60 | $8.28 (25.45%) | $8.48 | $6.33 | 136.90 K | $17 |
| 10/06/2025 | $6.63 | $6.63 (0%) | $6.81 | $6.63 | 13.15 K | $13 |
| 10/03/2025 | $6.69 | $6.70 (0.15%) | $7.00 | $6.68 | 15.81 K | $13 |
| 10/02/2025 | $6.81 | $6.67 (-2.06%) | $6.85 | $6.62 | 9.03 K | $13 |
| 10/01/2025 | $6.60 | $6.61 (0.15%) | $6.75 | $6.56 | 8.02 K | $13 |
| 09/30/2025 | $6.75 | $6.65 (-1.48%) | $7.07 | $6.50 | 24.74 K | $13 |
| 09/29/2025 | $6.35 | $6.69 (5.35%) | $6.70 | $6.31 | 13.20 K | $13 |
| 09/26/2025 | $6.54 | $6.35 (-2.91%) | $6.60 | $6.35 | 12.08 K | $13 |
| 09/25/2025 | $6.41 | $6.61 (3.12%) | $6.68 | $6.30 | 8.23 K | $13 |
| 09/24/2025 | $6.54 | $6.41 (-1.99%) | $6.81 | $6.35 | 14.23 K | $13 |
| 09/23/2025 | $6.55 | $6.30 (-3.82%) | $6.69 | $6.30 | 24.80 K | $13 |
| 09/22/2025 | $6.32 | $6.62 (4.75%) | $6.69 | $6.14 | 10.94 K | $13 |
| 09/19/2025 | $6.53 | $6.61 (1.23%) | $6.81 | $6.40 | 17.00 K | $13 |
| 09/18/2025 | $6.79 | $6.52 (-3.98%) | $7.09 | $6.38 | 27.93 K | $13 |
| 09/17/2025 | $6.21 | $6.80 (9.5%) | $6.85 | $6.21 | 42.86 K | $14 |
| 09/16/2025 | $6.19 | $6.26 (1.13%) | $6.38 | $6.03 | 11.55 K | $13 |
| 09/15/2025 | $5.81 | $6.03 (3.79%) | $6.47 | $5.81 | 39.32 K | $12 |
| 09/12/2025 | $6.30 | $6.02 (-4.44%) | $6.30 | $5.93 | 60.57 K | $12 |
| 09/11/2025 | $5.62 | $5.93 (5.52%) | $6.32 | $5.62 | 55.27 K | $12 |
| 09/10/2025 | $5.60 | $5.74 (2.5%) | $5.95 | $5.40 | 28.62 K | $11 |
| 09/09/2025 | $5.27 | $5.61 (6.45%) | $5.73 | $5.18 | 50.70 K | $11 |
| 09/08/2025 | $5.43 | $5.32 (-2.03%) | $5.55 | $5.00 | 495.00 K | $11 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
