5 DAY PERFORMANCE
+2.86%
1 MONTH PERFORMANCE
-22.86%
3 MONTH PERFORMANCE
-67.57%
6 MONTH PERFORMANCE
-81.54%
YEAR-TO-DATE PERFORMANCE
-73.33%
1 YEAR PERFORMANCE
-95.52%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/30/2025 | $1.06 | $1.08 (1.89%) | $1.09 | $1.05 | 408.67 K | $886 |
| 05/29/2025 | $1.05 | $1.06 (0.95%) | $1.10 | $1.01 | 380.23 K | $869 |
| 05/28/2025 | $1.18 | $1.05 (-11.02%) | $1.18 | $1.03 | 552.64 K | $861 |
| 05/27/2025 | $1.15 | $1.15 (0%) | $1.22 | $1.14 | 2.30 M | $943 |
| 05/23/2025 | $1.22 | $1.15 (-5.74%) | $1.24 | $1.12 | 1.28 M | $943 |
| 05/22/2025 | $1.70 | $1.39 (-18.24%) | $1.93 | $1.31 | 62.97 M | $1.14 K |
| 05/21/2025 | $1.31 | $1.30 (-0.76%) | $1.31 | $1.29 | 24.30 K | $1.07 K |
| 05/20/2025 | $1.28 | $1.32 (3.13%) | $1.32 | $1.25 | 63.41 K | $1.08 K |
| 05/19/2025 | $1.28 | $1.29 (0.78%) | $1.29 | $1.22 | 60.90 K | $1.06 K |
| 05/16/2025 | $1.22 | $1.28 (4.92%) | $1.30 | $1.22 | 45.28 K | $1.05 K |
| 05/15/2025 | $1.32 | $1.30 (-1.52%) | $1.32 | $1.24 | 33.94 K | $1.07 K |
| 05/14/2025 | $1.32 | $1.31 (-0.76%) | $1.38 | $1.26 | 77.62 K | $1.07 K |
| 05/13/2025 | $1.28 | $1.29 (0.78%) | $1.30 | $1.24 | 83.51 K | $1.06 K |
| 05/12/2025 | $1.11 | $1.23 (10.81%) | $1.38 | $1.11 | 1.88 M | $1.01 K |
| 05/09/2025 | $1.41 | $1.41 (0%) | $1.42 | $1.36 | 35.16 K | $1.16 K |
| 05/08/2025 | $1.39 | $1.41 (1.44%) | $1.42 | $1.36 | 31.49 K | $1.16 K |
| 05/07/2025 | $1.34 | $1.38 (2.99%) | $1.38 | $1.28 | 71.20 K | $1.13 K |
| 05/06/2025 | $1.43 | $1.33 (-6.99%) | $1.43 | $1.33 | 36.20 K | $1.09 K |
| 05/05/2025 | $1.39 | $1.41 (1.44%) | $1.44 | $1.38 | 48.92 K | $1.16 K |
| 05/02/2025 | $1.46 | $1.40 (-4.11%) | $1.46 | $1.39 | 29.26 K | $1.15 K |
| 05/01/2025 | $1.49 | $1.41 (-5.37%) | $1.50 | $1.40 | 34.80 K | $1.16 K |
| 04/30/2025 | $1.47 | $1.46 (-0.68%) | $1.48 | $1.44 | 16.30 K | $1.20 K |
| 04/29/2025 | $1.51 | $1.49 (-1.32%) | $1.51 | $1.42 | 51.90 K | $1.22 K |
| 04/28/2025 | $1.55 | $1.51 (-2.58%) | $1.60 | $1.43 | 73.61 K | $1.24 K |
| 04/25/2025 | $1.61 | $1.55 (-3.73%) | $1.65 | $1.52 | 152.90 K | $1.27 K |
| 04/24/2025 | $1.43 | $1.56 (9.09%) | $1.60 | $1.42 | 119.90 K | $1.28 K |
| 04/23/2025 | $1.45 | $1.42 (-2.07%) | $1.48 | $1.41 | 131.25 K | $1.16 K |
| 04/22/2025 | $1.33 | $1.40 (5.26%) | $1.43 | $1.32 | 63.64 K | $1.15 K |
| 04/21/2025 | $1.49 | $1.38 (-7.38%) | $1.49 | $1.24 | 179.62 K | $1.13 K |
| 04/17/2025 | $1.35 | $1.43 (5.93%) | $1.52 | $1.35 | 84.82 K | $1.17 K |
| 04/16/2025 | $1.34 | $1.46 (8.96%) | $1.46 | $1.34 | 99.33 K | $1.20 K |
| 04/15/2025 | $1.54 | $1.46 (-5.19%) | $1.55 | $1.28 | 334.50 K | $1.20 K |
| 04/14/2025 | $1.80 | $1.65 (-8.33%) | $1.80 | $1.63 | 369.73 K | $1.35 K |
| 04/11/2025 | $1.57 | $1.77 (12.74%) | $1.87 | $1.57 | 4.31 M | $1.45 K |
| 04/10/2025 | $1.50 | $1.57 (4.67%) | $1.69 | $1.46 | 94.11 K | $1.29 K |
| 04/09/2025 | $1.30 | $1.51 (16.15%) | $1.64 | $1.25 | 291.24 K | $1.24 K |
| 04/08/2025 | $1.56 | $1.41 (-9.62%) | $1.65 | $1.41 | 283.23 K | $1.16 K |
| 04/07/2025 | $1.65 | $1.65 (0%) | $1.70 | $1.50 | 509.05 K | $1.35 K |
| 04/04/2025 | $1.82 | $1.69 (-7.14%) | $1.91 | $1.54 | 16.03 M | $1.39 K |
| 04/03/2025 | $1.43 | $1.47 (2.8%) | $1.49 | $1.33 | 175.30 K | $1.21 K |
| 04/02/2025 | $1.17 | $1.54 (31.62%) | $1.68 | $1.15 | 923.00 K | $1.26 K |
| 04/01/2025 | $1.32 | $1.20 (-9.09%) | $1.32 | $1.19 | 79.30 K | $984 |
| 03/31/2025 | $1.20 | $1.32 (10%) | $1.32 | $1.14 | 136.91 K | $1.08 K |
| 03/28/2025 | $1.28 | $1.23 (-3.91%) | $1.33 | $1.23 | 82.30 K | $1.01 K |
| 03/27/2025 | $1.47 | $1.29 (-12.24%) | $1.47 | $1.28 | 166.80 K | $1.06 K |
| 03/26/2025 | $1.60 | $1.49 (-6.88%) | $1.64 | $1.45 | 165.91 K | $1.22 K |
| 03/25/2025 | $1.65 | $1.59 (-3.64%) | $1.75 | $1.56 | 219.90 K | $1.30 K |
| 03/24/2025 | $1.82 | $1.75 (-3.85%) | $1.84 | $1.64 | 195.52 K | $1.44 K |
| 03/21/2025 | $1.90 | $1.77 (-6.84%) | $1.94 | $1.71 | 327.10 K | $1.45 K |
| 03/20/2025 | $2.20 | $2.00 (-9.09%) | $2.20 | $1.87 | 868.40 K | $1.64 K |
| 03/19/2025 | $2.29 | $2.34 (2.18%) | $2.65 | $2.15 | 38.34 M | $1.92 K |
| 03/18/2025 | $2.07 | $2.02 (-2.42%) | $2.11 | $2.00 | 63.10 K | $1.66 K |
| 03/17/2025 | $1.90 | $2.12 (11.58%) | $2.15 | $1.85 | 99.65 K | $1.74 K |
| 03/14/2025 | $1.97 | $1.90 (-3.55%) | $2.05 | $1.90 | 98.58 K | $1.56 K |
| 03/13/2025 | $1.95 | $1.99 (2.05%) | $2.19 | $1.84 | 162.02 K | $1.63 K |
| 03/12/2025 | $2.13 | $1.96 (-7.98%) | $2.32 | $1.90 | 257.53 K | $1.61 K |
| 03/11/2025 | $2.43 | $2.25 (-7.41%) | $2.49 | $1.96 | 733.20 K | $1.85 K |
| 03/10/2025 | $4.19 | $2.85 (-31.98%) | $4.44 | $2.63 | 26.30 M | $2.34 K |
| 03/07/2025 | $3.05 | $3.05 (0%) | $3.11 | $2.90 | 25.64 K | $2.50 K |
| 03/06/2025 | $2.91 | $3.11 (6.87%) | $3.12 | $2.83 | 213.14 K | $2.55 K |
| 03/05/2025 | $2.81 | $2.99 (6.41%) | $3.00 | $2.81 | 30.51 K | $2.45 K |
| 03/04/2025 | $2.95 | $2.80 (-5.08%) | $2.98 | $2.78 | 44.90 K | $2.30 K |
| 03/03/2025 | $3.25 | $2.95 (-9.23%) | $3.48 | $2.88 | 78.82 K | $2.42 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.
