5 DAY PERFORMANCE
-77.65%
1 MONTH PERFORMANCE
-69.35%
3 MONTH PERFORMANCE
-82.41%
6 MONTH PERFORMANCE
-96.28%
YEAR-TO-DATE PERFORMANCE
-91.63%
1 YEAR PERFORMANCE
-98.53%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.84 | $3.72 (-3.26%) | $3.84 | $3.60 | 29.74 K | $837.78 K |
| 05/12/2026 | $3.64 | $3.80 (4.4%) | $3.94 | $3.64 | 29.57 K | $858.10 K |
| 05/11/2026 | $3.84 | $3.68 (-4.17%) | $4.10 | $3.65 | 52.08 K | $831.01 K |
| 05/08/2026 | $4.69 | $4.25 (-9.38%) | $4.75 | $4.20 | 80.95 K | $959.72 K |
| 05/07/2026 | $4.49 | $4.86 (8.24%) | $5.08 | $4.32 | 140.70 K | $1.10 M |
| 05/06/2026 | $4.36 | $4.42 (1.38%) | $4.75 | $4.20 | 309.84 K | $998.11 K |
| 05/05/2026 | $3.66 | $4.48 (22.4%) | $4.65 | $3.47 | 18.72 M | $1.01 M |
| 05/04/2026 | $3.07 | $3.12 (1.63%) | $3.21 | $3.03 | 7.67 K | $704.55 K |
| 05/01/2026 | $3.10 | $3.03 (-2.26%) | $3.12 | $3.01 | 17.33 K | $684.23 K |
| 04/30/2026 | $3.30 | $3.14 (-4.85%) | $3.32 | $3.11 | 14.54 K | $709.07 K |
| 04/29/2026 | $3.25 | $3.24 (-0.31%) | $3.33 | $3.12 | 21.06 K | $731.65 K |
| 04/28/2026 | $3.44 | $3.30 (-4.07%) | $3.46 | $3.26 | 38.73 K | $745.20 K |
| 04/27/2026 | $3.40 | $3.32 (-2.35%) | $3.50 | $3.26 | 24.17 K | $749.71 K |
| 04/24/2026 | $3.43 | $3.30 (-3.79%) | $3.43 | $3.29 | 8.86 K | $745.20 K |
| 04/23/2026 | $3.77 | $3.42 (-9.28%) | $3.77 | $3.41 | 28.51 K | $772.29 K |
| 04/22/2026 | $4.06 | $3.89 (-4.19%) | $4.06 | $3.86 | 11.80 K | $878.43 K |
| 04/21/2026 | $4.20 | $4.00 (-4.76%) | $4.28 | $3.75 | 69.50 K | $903.27 K |
| 04/20/2026 | $3.52 | $4.33 (23.01%) | $4.43 | $3.50 | 166.94 K | $977.79 K |
| 04/17/2026 | $3.42 | $3.48 (1.75%) | $3.56 | $3.40 | 14.93 K | $785.84 K |
| 04/16/2026 | $3.42 | $3.47 (1.46%) | $3.48 | $3.39 | 27.26 K | $783.58 K |
| 04/15/2026 | $3.25 | $3.43 (5.54%) | $3.43 | $3.20 | 58.20 K | $774.55 K |
| 04/14/2026 | $3.03 | $3.25 (7.26%) | $3.33 | $3.03 | 57.48 K | $733.91 K |
| 04/13/2026 | $3.25 | $3.10 (-4.62%) | $3.33 | $2.86 | 87.40 K | $700.03 K |
| 04/10/2026 | $3.24 | $3.36 (3.7%) | $3.40 | $3.24 | 56.50 K | $758.75 K |
| 04/09/2026 | $3.28 | $3.25 (-0.91%) | $3.40 | $2.95 | 115.60 K | $733.91 K |
| 04/08/2026 | $3.50 | $3.51 (0.29%) | $3.70 | $3.15 | 157.60 K | $792.62 K |
| 04/07/2026 | $3.18 | $3.35 (5.35%) | $3.56 | $3.17 | 257.93 K | $756.49 K |
| 04/06/2026 | $4.01 | $3.87 (-3.49%) | $4.32 | $3.12 | 1.08 M | $873.91 K |
| 04/02/2026 | $4.62 | $4.37 (-5.41%) | $6.75 | $4.00 | 24.25 M | $986.82 K |
| 04/01/2026 | $3.07 | $3.07 (0%) | $3.24 | $3.07 | 4.09 K | $693.26 K |
| 03/31/2026 | $3.05 | $3.09 (1.31%) | $3.25 | $3.00 | 11.85 K | $697.77 K |
| 03/30/2026 | $3.35 | $3.06 (-8.66%) | $3.45 | $3.00 | 23.00 K | $691.00 K |
| 03/27/2026 | $3.30 | $3.27 (-0.91%) | $3.45 | $3.25 | 26.28 K | $738.42 K |
| 03/26/2026 | $3.48 | $3.30 (-5.17%) | $3.54 | $3.26 | 11.81 K | $745.20 K |
| 03/25/2026 | $3.40 | $3.45 (1.47%) | $3.91 | $3.37 | 16.27 K | $779.07 K |
| 03/24/2026 | $3.27 | $3.30 (0.92%) | $3.50 | $3.27 | 7.28 K | $745.20 K |
| 03/23/2026 | $3.40 | $3.42 (0.59%) | $3.72 | $3.36 | 18.19 K | $772.29 K |
| 03/20/2026 | $3.45 | $3.50 (1.45%) | $3.60 | $3.40 | 13.90 K | $790.36 K |
| 03/19/2026 | $3.70 | $3.43 (-7.3%) | $3.70 | $3.40 | 17.84 K | $774.55 K |
| 03/18/2026 | $3.85 | $3.85 (0%) | $3.94 | $3.70 | 12.25 K | $869.40 K |
| 03/17/2026 | $3.85 | $3.94 (2.34%) | $4.05 | $3.82 | 20.83 K | $889.72 K |
| 03/16/2026 | $4.24 | $4.03 (-4.95%) | $4.24 | $3.85 | 19.52 K | $910.04 K |
| 03/13/2026 | $4.37 | $4.15 (-5.03%) | $4.37 | $4.08 | 13.49 K | $937.14 K |
| 03/12/2026 | $4.60 | $4.33 (-5.87%) | $4.60 | $4.06 | 19.14 K | $977.79 K |
| 03/11/2026 | $4.69 | $4.57 (-2.56%) | $4.70 | $4.45 | 10.13 K | $1.03 M |
| 03/10/2026 | $4.75 | $4.75 (0%) | $4.90 | $4.54 | 11.75 K | $1.07 M |
| 03/09/2026 | $4.55 | $4.75 (4.4%) | $4.88 | $4.50 | 10.03 K | $1.07 M |
| 03/06/2026 | $4.74 | $4.53 (-4.43%) | $4.85 | $4.42 | 12.77 K | $1.02 M |
| 03/05/2026 | $4.70 | $4.74 (0.85%) | $4.95 | $4.60 | 8.69 K | $1.07 M |
| 03/04/2026 | $4.63 | $4.70 (1.51%) | $4.75 | $4.50 | 21.94 K | $1.06 M |
| 03/03/2026 | $5.00 | $4.72 (-5.6%) | $5.00 | $4.64 | 19.82 K | $1.07 M |
| 03/02/2026 | $5.45 | $5.05 (-7.34%) | $5.45 | $5.00 | 16.28 K | $1.14 M |
| 02/27/2026 | $5.60 | $5.40 (-3.57%) | $5.65 | $5.35 | 15.48 K | $1.22 M |
| 02/26/2026 | $5.75 | $5.65 (-1.74%) | $6.05 | $5.50 | 23.50 K | $1.28 M |
| 02/25/2026 | $5.55 | $5.65 (1.8%) | $5.80 | $5.50 | 11.98 K | $1.28 M |
| 02/24/2026 | $5.85 | $5.60 (-4.27%) | $5.85 | $5.50 | 14.30 K | $1.26 M |
| 02/23/2026 | $5.75 | $5.90 (2.61%) | $6.00 | $5.70 | 11.80 K | $1.33 M |
| 02/20/2026 | $6.50 | $5.80 (-10.77%) | $6.50 | $5.65 | 42.51 K | $1.31 M |
| 02/19/2026 | $6.75 | $6.45 (-4.44%) | $7.10 | $5.90 | 228.77 K | $1.46 M |
| 02/18/2026 | $6.45 | $6.25 (-3.1%) | $6.65 | $6.00 | 21.23 K | $1.41 M |
| 02/17/2026 | $5.40 | $6.45 (19.44%) | $7.50 | $5.40 | 109.64 K | $1.46 M |
| 02/13/2026 | $5.35 | $5.40 (0.93%) | $6.10 | $5.20 | 27.44 K | $1.22 M |
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.
