5 DAY PERFORMANCE
-24.60%
1 MONTH PERFORMANCE
-42.42%
3 MONTH PERFORMANCE
-71.04%
6 MONTH PERFORMANCE
-83.04%
YEAR-TO-DATE PERFORMANCE
-91.63%
1 YEAR PERFORMANCE
-97.12%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $2.65 | $2.60 (-1.89%) | $2.65 | $2.49 | 18.90 K | $234.85 K |
| 07/07/2026 | $2.75 | $2.68 (-2.55%) | $2.87 | $2.68 | 21.47 K | $242.08 K |
| 07/06/2026 | $2.94 | $2.87 (-2.38%) | $2.95 | $2.78 | 18.00 K | $259.24 K |
| 07/02/2026 | $2.95 | $2.94 (-0.34%) | $2.95 | $2.76 | 11.33 K | $265.56 K |
| 07/01/2026 | $2.78 | $3.00 (7.91%) | $3.14 | $2.62 | 31.60 K | $270.98 K |
| 06/30/2026 | $2.82 | $2.91 (3.19%) | $3.00 | $2.53 | 70.35 K | $262.85 K |
| 06/29/2026 | $2.88 | $2.85 (-1.04%) | $2.90 | $2.63 | 105.98 K | $257.43 K |
| 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 |
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.
