5 DAY PERFORMANCE
+53.25%
1 MONTH PERFORMANCE
+16.97%
3 MONTH PERFORMANCE
-63.32%
6 MONTH PERFORMANCE
-70.77%
YEAR-TO-DATE PERFORMANCE
-91.63%
1 YEAR PERFORMANCE
-98.26%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $0.55 | $0.52 (-4.78%) | $0.55 | $0.51 | 113.43 K | $7.82 K |
| 10/07/2026 | $0.57 | $0.56 (-1.26%) | $0.59 | $0.53 | 149.66 K | $8.42 K |
| 10/06/2026 | $0.62 | $0.60 (-4.36%) | $0.64 | $0.59 | 273.80 K | $8.88 K |
| 10/05/2026 | $0.62 | $0.61 (-0.74%) | $0.62 | $0.60 | 103.68 K | $9.17 K |
| 10/02/2026 | $0.63 | $0.62 (-1.09%) | $0.63 | $0.57 | 194.95 K | $9.25 K |
| 10/01/2026 | $0.67 | $0.63 (-5.3%) | $0.67 | $0.60 | 253.12 K | $9.44 K |
| 09/30/2026 | $0.65 | $0.66 (0.94%) | $0.66 | $0.63 | 154.38 K | $9.79 K |
| 09/29/2026 | $0.68 | $0.65 (-5.13%) | $0.68 | $0.64 | 142.60 K | $9.63 K |
| 09/28/2026 | $0.67 | $0.68 (1.07%) | $0.68 | $0.64 | 162.74 K | $10.15 K |
| 09/25/2026 | $0.66 | $0.68 (2.11%) | $0.69 | $0.65 | 169.24 K | $10.09 K |
| 09/24/2026 | $0.67 | $0.68 (0.75%) | $0.69 | $0.66 | 127.73 K | $10.08 K |
| 09/23/2026 | $0.68 | $0.69 (0.98%) | $0.73 | $0.66 | 374.48 K | $10.29 K |
| 09/22/2026 | $0.67 | $0.68 (1.64%) | $0.69 | $0.61 | 745.60 K | $10.17 K |
| 09/21/2026 | $0.74 | $0.68 (-8.13%) | $0.74 | $0.62 | 629.25 K | $10.15 K |
| 09/18/2026 | $0.78 | $0.73 (-6.35%) | $0.83 | $0.71 | 585.12 K | $10.90 K |
| 09/17/2026 | $0.87 | $0.80 (-8.07%) | $0.95 | $0.72 | 1.55 M | $11.94 K |
| 09/16/2026 | $1.23 | $0.96 (-21.95%) | $1.27 | $0.85 | 3.43 M | $14.33 K |
| 09/15/2026 | $1.29 | $1.33 (3.1%) | $1.43 | $1.13 | 54.69 M | $19.86 K |
| 09/14/2026 | $1.29 | $1.12 (-13.18%) | $1.46 | $1.10 | 6.16 M | $16.72 K |
| 09/11/2026 | $0.88 | $1.30 (47.73%) | $1.55 | $0.83 | 142.44 M | $19.41 K |
| 09/10/2026 | $0.80 | $0.66 (-17.47%) | $0.85 | $0.61 | 202.08 K | $9.85 K |
| 09/09/2026 | $0.84 | $0.81 (-3.78%) | $0.84 | $0.79 | 101.77 K | $12.12 K |
| 09/08/2026 | $0.82 | $0.83 (1.32%) | $0.90 | $0.82 | 95.25 K | $75.06 K |
| 09/04/2026 | $0.78 | $0.85 (8.19%) | $0.86 | $0.77 | 105.07 K | $76.60 K |
| 09/03/2026 | $0.77 | $0.80 (3.55%) | $0.80 | $0.76 | 99.61 K | $72.12 K |
| 09/02/2026 | $0.76 | $0.78 (3.55%) | $0.80 | $0.76 | 58.77 K | $70.90 K |
| 09/01/2026 | $0.79 | $0.78 (-1.16%) | $0.81 | $0.78 | 82.69 K | $70.53 K |
| 08/31/2026 | $0.86 | $0.81 (-5.35%) | $0.86 | $0.78 | 114.31 K | $73.32 K |
| 08/28/2026 | $0.87 | $0.87 (-0.22%) | $0.88 | $0.83 | 110.16 K | $78.41 K |
| 08/27/2026 | $0.96 | $0.90 (-6.25%) | $0.96 | $0.86 | 280.16 K | $81.29 K |
| 08/26/2026 | $1.07 | $0.98 (-8.66%) | $1.08 | $0.93 | 1.07 M | $88.28 K |
| 08/25/2026 | $1.46 | $1.18 (-19.18%) | $1.51 | $1.15 | 16.61 M | $106.59 K |
| 08/24/2026 | $1.22 | $1.20 (-1.64%) | $1.35 | $1.18 | 39.53 K | $108.39 K |
| 08/21/2026 | $1.28 | $1.27 (-0.78%) | $1.32 | $1.22 | 56.09 K | $114.72 K |
| 08/20/2026 | $1.28 | $1.26 (-1.56%) | $1.35 | $1.17 | 73.30 K | $113.81 K |
| 08/19/2026 | $1.36 | $1.26 (-7.35%) | $1.53 | $1.25 | 1.21 M | $113.81 K |
| 08/18/2026 | $1.43 | $1.39 (-2.8%) | $1.52 | $1.34 | 16.72 K | $125.55 K |
| 08/17/2026 | $1.53 | $1.42 (-7.19%) | $1.61 | $1.40 | 32.71 K | $128.26 K |
| 08/14/2026 | $1.56 | $1.52 (-2.56%) | $1.57 | $1.50 | 11.02 K | $137.30 K |
| 08/13/2026 | $1.52 | $1.56 (2.63%) | $1.57 | $1.45 | 42.60 K | $140.91 K |
| 08/12/2026 | $1.54 | $1.50 (-2.6%) | $1.58 | $1.43 | 16.22 K | $135.49 K |
| 08/11/2026 | $1.55 | $1.58 (1.94%) | $1.60 | $1.51 | 24.03 K | $142.72 K |
| 08/10/2026 | $1.52 | $1.60 (5.26%) | $1.65 | $1.48 | 24.13 K | $144.52 K |
| 08/07/2026 | $1.49 | $1.54 (3.36%) | $1.68 | $1.40 | 24.54 K | $139.10 K |
| 08/06/2026 | $1.59 | $1.47 (-7.55%) | $1.65 | $1.39 | 36.94 K | $132.78 K |
| 08/05/2026 | $1.59 | $1.59 (0%) | $1.69 | $1.33 | 297.16 K | $143.62 K |
| 08/04/2026 | $1.42 | $1.49 (4.93%) | $1.58 | $1.42 | 734.30 K | $134.59 K |
| 08/03/2026 | $1.32 | $1.42 (7.58%) | $1.47 | $1.32 | 33.32 K | $128.26 K |
| 07/31/2026 | $1.48 | $1.32 (-10.81%) | $1.48 | $1.26 | 25.61 K | $119.23 K |
| 07/30/2026 | $1.28 | $1.48 (15.62%) | $1.48 | $1.27 | 27.23 K | $133.68 K |
| 07/29/2026 | $1.46 | $1.45 (-0.68%) | $1.53 | $1.02 | 204.80 K | $130.97 K |
| 07/28/2026 | $1.47 | $1.44 (-2.04%) | $1.50 | $1.38 | 29.83 K | $130.07 K |
| 07/27/2026 | $1.70 | $1.57 (-7.65%) | $1.71 | $1.56 | 25.93 K | $141.81 K |
| 07/24/2026 | $1.81 | $1.65 (-8.84%) | $1.85 | $1.64 | 64.10 K | $149.04 K |
| 07/23/2026 | $1.69 | $1.68 (-0.59%) | $1.88 | $1.65 | 115.30 K | $151.75 K |
| 07/22/2026 | $1.71 | $1.71 (0%) | $1.83 | $1.65 | 3.55 M | $154.46 K |
| 07/21/2026 | $2.09 | $1.77 (-15.31%) | $2.13 | $1.75 | 58.21 K | $159.88 K |
| 07/20/2026 | $2.17 | $2.13 (-1.84%) | $2.17 | $1.97 | 47.08 K | $192.40 K |
| 07/17/2026 | $2.02 | $2.13 (5.45%) | $2.16 | $2.02 | 31.43 K | $192.40 K |
| 07/16/2026 | $2.20 | $2.13 (-3.18%) | $2.30 | $2.13 | 31.00 K | $192.40 K |
| 07/15/2026 | $2.26 | $2.24 (-0.88%) | $2.27 | $2.11 | 8.20 K | $202.33 K |
| 07/14/2026 | $2.33 | $2.27 (-2.58%) | $2.33 | $2.10 | 17.00 K | $205.04 K |
| 07/13/2026 | $2.49 | $2.31 (-7.23%) | $2.49 | $2.22 | 23.78 K | $208.66 K |
| 07/10/2026 | $2.47 | $2.49 (0.81%) | $2.49 | $2.40 | 16.70 K | $224.91 K |
| 07/09/2026 | $2.57 | $2.59 (0.78%) | $2.62 | $2.47 | 19.00 K | $233.95 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.
