5 DAY PERFORMANCE
-64.29%
1 MONTH PERFORMANCE
-71.73%
3 MONTH PERFORMANCE
-70.95%
6 MONTH PERFORMANCE
-92.78%
YEAR-TO-DATE PERFORMANCE
-91.63%
1 YEAR PERFORMANCE
-97.82%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $2.75 | $2.92 (6.18%) | $3.07 | $2.51 | 4.05 M | $263.75 K |
| 06/25/2026 | $2.55 | $2.50 (-1.96%) | $2.60 | $2.45 | 9.49 K | $225.82 K |
| 06/24/2026 | $2.63 | $2.61 (-0.76%) | $2.77 | $2.61 | 5.97 K | $235.75 K |
| 06/23/2026 | $2.95 | $2.66 (-9.83%) | $2.95 | $2.45 | 26.77 K | $240.27 K |
| 06/22/2026 | $3.11 | $3.01 (-3.22%) | $3.12 | $3.00 | 12.24 K | $271.88 K |
| 06/18/2026 | $3.13 | $3.06 (-2.24%) | $3.15 | $3.06 | 6.52 K | $276.40 K |
| 06/17/2026 | $3.06 | $3.01 (-1.63%) | $3.08 | $2.96 | 22.10 K | $271.88 K |
| 06/16/2026 | $3.03 | $2.98 (-1.65%) | $3.07 | $2.95 | 19.62 K | $269.17 K |
| 06/15/2026 | $3.10 | $3.07 (-0.97%) | $3.20 | $3.05 | 18.63 K | $277.30 K |
| 06/12/2026 | $3.03 | $3.03 (0%) | $3.16 | $3.03 | 12.12 K | $273.69 K |
| 06/11/2026 | $3.13 | $3.08 (-1.6%) | $3.30 | $3.00 | 59.41 K | $278.21 K |
| 06/10/2026 | $3.25 | $3.01 (-7.38%) | $3.25 | $3.00 | 17.73 K | $271.88 K |
| 06/09/2026 | $3.26 | $3.10 (-4.91%) | $3.26 | $3.08 | 16.03 K | $280.01 K |
| 06/08/2026 | $3.51 | $3.26 (-7.12%) | $3.51 | $3.26 | 4.23 K | $294.47 K |
| 06/05/2026 | $3.36 | $3.36 (0%) | $3.47 | $3.32 | 29.90 K | $303.50 K |
| 06/04/2026 | $3.69 | $3.43 (-7.05%) | $3.75 | $3.40 | 48.11 K | $309.82 K |
| 06/03/2026 | $3.51 | $3.59 (2.28%) | $3.72 | $3.48 | 27.14 K | $324.27 K |
| 06/02/2026 | $3.51 | $3.50 (-0.28%) | $3.51 | $3.34 | 63.02 K | $316.14 K |
| 06/01/2026 | $3.39 | $3.32 (-2.06%) | $3.43 | $3.25 | 9.05 K | $299.89 K |
| 05/29/2026 | $3.48 | $3.47 (-0.29%) | $3.49 | $3.26 | 33.50 K | $313.43 K |
| 05/28/2026 | $3.24 | $3.36 (3.7%) | $3.41 | $3.18 | 14.15 K | $303.50 K |
| 05/27/2026 | $3.26 | $3.28 (0.61%) | $3.33 | $3.24 | 11.72 K | $296.27 K |
| 05/26/2026 | $3.25 | $3.24 (-0.31%) | $3.45 | $3.24 | 18.00 K | $292.66 K |
| 05/22/2026 | $3.13 | $3.28 (4.79%) | $3.30 | $3.13 | 20.48 K | $296.27 K |
| 05/21/2026 | $3.20 | $3.24 (1.25%) | $3.35 | $3.14 | 13.70 K | $292.66 K |
| 05/20/2026 | $3.22 | $3.11 (-3.42%) | $3.24 | $3.10 | 15.24 K | $280.92 K |
| 05/19/2026 | $3.28 | $3.13 (-4.57%) | $3.28 | $3.06 | 15.50 K | $282.72 K |
| 05/18/2026 | $3.23 | $3.15 (-2.48%) | $3.24 | $3.10 | 11.62 K | $284.53 K |
| 05/15/2026 | $3.33 | $3.30 (-0.9%) | $3.33 | $3.05 | 28.40 K | $298.08 K |
| 05/14/2026 | $3.61 | $3.40 (-5.82%) | $3.71 | $3.40 | 22.05 K | $307.11 K |
| 05/13/2026 | $3.84 | $3.72 (-3.12%) | $3.84 | $3.60 | 30.44 K | $336.02 K |
| 05/12/2026 | $3.64 | $3.80 (4.4%) | $3.94 | $3.64 | 29.60 K | $343.24 K |
| 05/11/2026 | $3.84 | $3.68 (-4.17%) | $4.10 | $3.65 | 52.08 K | $332.40 K |
| 05/08/2026 | $4.69 | $4.25 (-9.38%) | $4.75 | $4.20 | 80.95 K | $383.89 K |
| 05/07/2026 | $4.49 | $4.86 (8.24%) | $5.08 | $4.32 | 140.70 K | $438.99 K |
| 05/06/2026 | $4.36 | $4.42 (1.38%) | $4.75 | $4.20 | 309.84 K | $399.25 K |
| 05/05/2026 | $3.66 | $4.48 (22.4%) | $4.65 | $3.47 | 18.72 M | $404.66 K |
| 05/04/2026 | $3.07 | $3.12 (1.63%) | $3.21 | $3.03 | 7.67 K | $281.82 K |
| 05/01/2026 | $3.10 | $3.03 (-2.26%) | $3.12 | $3.01 | 17.33 K | $273.69 K |
| 04/30/2026 | $3.30 | $3.14 (-4.85%) | $3.32 | $3.11 | 14.54 K | $283.63 K |
| 04/29/2026 | $3.25 | $3.24 (-0.31%) | $3.33 | $3.12 | 21.06 K | $292.66 K |
| 04/28/2026 | $3.44 | $3.30 (-4.07%) | $3.46 | $3.26 | 38.73 K | $298.08 K |
| 04/27/2026 | $3.40 | $3.32 (-2.35%) | $3.50 | $3.26 | 24.17 K | $299.89 K |
| 04/24/2026 | $3.43 | $3.30 (-3.79%) | $3.43 | $3.29 | 8.86 K | $298.08 K |
| 04/23/2026 | $3.77 | $3.42 (-9.28%) | $3.77 | $3.41 | 28.51 K | $308.92 K |
| 04/22/2026 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.86 | 11.80 K | $351.37 K |
| 04/21/2026 | $4.20 | $4.00 (-4.76%) | $4.28 | $3.75 | 69.50 K | $361.31 K |
| 04/20/2026 | $3.52 | $4.33 (23.01%) | $4.43 | $3.50 | 166.94 K | $391.12 K |
| 04/17/2026 | $3.42 | $3.48 (1.75%) | $3.56 | $3.40 | 14.93 K | $314.34 K |
| 04/16/2026 | $3.42 | $3.47 (1.46%) | $3.48 | $3.39 | 27.26 K | $313.43 K |
| 04/15/2026 | $3.25 | $3.43 (5.54%) | $3.43 | $3.20 | 58.20 K | $309.82 K |
| 04/14/2026 | $3.03 | $3.25 (7.26%) | $3.33 | $3.03 | 57.48 K | $293.56 K |
| 04/13/2026 | $3.25 | $3.10 (-4.62%) | $3.33 | $2.86 | 87.40 K | $280.01 K |
| 04/10/2026 | $3.24 | $3.36 (3.7%) | $3.40 | $3.24 | 56.50 K | $303.50 K |
| 04/09/2026 | $3.28 | $3.25 (-0.91%) | $3.40 | $2.95 | 115.60 K | $293.56 K |
| 04/08/2026 | $3.50 | $3.51 (0.29%) | $3.70 | $3.15 | 157.60 K | $317.05 K |
| 04/07/2026 | $3.18 | $3.35 (5.35%) | $3.56 | $3.17 | 257.93 K | $302.60 K |
| 04/06/2026 | $4.01 | $3.87 (-3.49%) | $4.32 | $3.12 | 1.08 M | $349.57 K |
| 04/02/2026 | $4.62 | $4.37 (-5.41%) | $6.75 | $4.00 | 24.25 M | $394.73 K |
| 04/01/2026 | $3.07 | $3.07 (0%) | $3.24 | $3.07 | 4.09 K | $277.30 K |
| 03/31/2026 | $3.05 | $3.09 (1.31%) | $3.25 | $3.00 | 11.85 K | $279.11 K |
| 03/30/2026 | $3.35 | $3.06 (-8.66%) | $3.45 | $3.00 | 23.00 K | $276.40 K |
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.
