5 DAY PERFORMANCE
+15.74%
1 MONTH PERFORMANCE
-44.20%
3 MONTH PERFORMANCE
-67.62%
6 MONTH PERFORMANCE
-81.80%
YEAR-TO-DATE PERFORMANCE
-44.93%
1 YEAR PERFORMANCE
-97.09%
Biodexa Pharmaceuticals Plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $1.29 | $1.25 (-3.1%) | $1.33 | $1.20 | 106.13 K | $3.16 M |
| 02/17/2026 | $1.08 | $1.29 (19.44%) | $1.50 | $1.08 | 548.22 K | $3.26 M |
| 02/13/2026 | $1.07 | $1.08 (0.93%) | $1.22 | $1.04 | 137.21 K | $2.73 M |
| 02/12/2026 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.08 | 109.50 K | $2.75 M |
| 02/11/2026 | $1.28 | $1.21 (-5.47%) | $1.29 | $1.20 | 57.25 K | $3.06 M |
| 02/10/2026 | $1.31 | $1.27 (-3.05%) | $1.37 | $1.25 | 125.50 K | $3.21 M |
| 02/09/2026 | $1.25 | $1.30 (4%) | $1.38 | $1.23 | 143.62 K | $3.28 M |
| 02/06/2026 | $1.25 | $1.24 (-0.8%) | $1.32 | $1.22 | 122.62 K | $3.13 M |
| 02/05/2026 | $1.40 | $1.30 (-7.14%) | $1.41 | $1.26 | 258.21 K | $3.28 M |
| 02/04/2026 | $1.59 | $1.45 (-8.81%) | $1.63 | $1.40 | 3.81 M | $3.66 M |
| 02/03/2026 | $1.70 | $1.63 (-4.12%) | $1.71 | $1.60 | 81.75 K | $4.12 M |
| 02/02/2026 | $1.74 | $1.70 (-2.3%) | $1.74 | $1.65 | 107.72 K | $4.30 M |
| 01/30/2026 | $1.79 | $1.77 (-1.12%) | $1.79 | $1.71 | 133.22 K | $4.47 M |
| 01/29/2026 | $2.05 | $1.84 (-10.24%) | $2.05 | $1.80 | 171.00 K | $4.65 M |
| 01/28/2026 | $2.13 | $2.08 (-2.35%) | $2.15 | $2.00 | 148.14 K | $5.26 M |
| 01/27/2026 | $2.24 | $2.16 (-3.57%) | $2.25 | $2.11 | 159.33 K | $5.46 M |
| 01/26/2026 | $2.18 | $2.25 (3.21%) | $2.27 | $2.13 | 167.53 K | $5.69 M |
| 01/23/2026 | $2.17 | $2.15 (-0.92%) | $2.21 | $2.10 | 207.00 K | $5.43 M |
| 01/22/2026 | $2.10 | $2.17 (3.33%) | $2.26 | $2.03 | 2.83 M | $5.48 M |
| 01/21/2026 | $2.18 | $2.10 (-3.67%) | $2.19 | $2.09 | 147.12 K | $5.31 M |
| 01/20/2026 | $2.29 | $2.21 (-3.49%) | $2.29 | $2.20 | 213.70 K | $5.58 M |
| 01/16/2026 | $2.24 | $2.24 (0%) | $2.30 | $2.10 | 1.22 M | $5.66 M |
| 01/15/2026 | $2.17 | $2.17 (0%) | $2.25 | $2.09 | 114.80 K | $5.48 M |
| 01/14/2026 | $2.15 | $2.09 (-2.79%) | $2.25 | $2.06 | 126.30 K | $5.28 M |
| 01/13/2026 | $2.31 | $2.29 (-0.87%) | $2.37 | $2.25 | 113.20 K | $5.79 M |
| 01/12/2026 | $2.35 | $2.33 (-0.85%) | $2.35 | $2.26 | 80.44 K | $5.89 M |
| 01/09/2026 | $2.39 | $2.35 (-1.67%) | $2.45 | $2.28 | 123.00 K | $5.94 M |
| 01/08/2026 | $2.30 | $2.31 (0.43%) | $2.36 | $2.23 | 98.70 K | $5.84 M |
| 01/07/2026 | $2.41 | $2.42 (0.41%) | $2.47 | $2.29 | 102.50 K | $6.11 M |
| 01/06/2026 | $2.47 | $2.45 (-0.81%) | $2.51 | $2.39 | 59.10 K | $6.19 M |
| 01/05/2026 | $2.55 | $2.51 (-1.57%) | $2.63 | $2.41 | 151.50 K | $6.34 M |
| 01/02/2026 | $2.24 | $2.46 (9.82%) | $2.50 | $2.24 | 122.02 K | $6.22 M |
| 12/31/2025 | $2.32 | $2.27 (-2.16%) | $2.32 | $2.22 | 76.72 K | $5.74 M |
| 12/30/2025 | $2.34 | $2.30 (-1.71%) | $2.42 | $2.24 | 114.70 K | $5.81 M |
| 12/29/2025 | $2.51 | $2.32 (-7.57%) | $2.59 | $2.32 | 283.60 K | $5.86 M |
| 12/26/2025 | $2.88 | $2.63 (-8.68%) | $2.91 | $2.55 | 3.41 M | $6.65 M |
| 12/24/2025 | $3.17 | $2.83 (-10.73%) | $3.17 | $2.83 | 217.30 K | $7.15 M |
| 12/23/2025 | $3.25 | $3.23 (-0.62%) | $3.32 | $3.10 | 151.05 K | $8.16 M |
| 12/22/2025 | $3.63 | $3.32 (-8.54%) | $3.63 | $3.20 | 390.60 K | $8.39 M |
| 12/19/2025 | $3.71 | $3.64 (-1.89%) | $3.83 | $3.55 | 428.92 K | $9.20 M |
| 12/18/2025 | $4.40 | $4.15 (-5.68%) | $4.73 | $3.90 | 2.00 M | $10.49 M |
| 12/17/2025 | $6.10 | $5.46 (-10.49%) | $7.00 | $5.30 | 950.70 K | $13.80 M |
| 12/16/2025 | $5.85 | $6.50 (11.11%) | $7.22 | $5.44 | 10.90 M | $16.42 M |
| 12/15/2025 | $5.49 | $4.78 (-12.93%) | $6.13 | $4.55 | 5.04 M | $12.08 M |
| 12/12/2025 | $5.82 | $4.75 (-18.38%) | $6.29 | $4.73 | 457.80 K | $12.00 M |
| 12/11/2025 | $5.75 | $6.30 (9.57%) | $6.97 | $5.59 | 644.21 K | $15.92 M |
| 12/10/2025 | $5.00 | $6.72 (34.4%) | $8.94 | $4.76 | 16.77 M | $16.98 M |
| 12/09/2025 | $7.57 | $4.07 (-46.24%) | $7.60 | $4.00 | 907.14 K | $10.28 M |
| 12/08/2025 | $7.25 | $8.80 (21.38%) | $8.94 | $6.36 | 13.90 M | $22.24 M |
| 12/05/2025 | $5.01 | $5.04 (0.6%) | $5.05 | $4.88 | 1.12 M | $12.73 M |
| 12/04/2025 | $4.86 | $5.09 (4.73%) | $5.12 | $4.71 | 18.23 K | $12.86 M |
| 12/03/2025 | $4.78 | $4.91 (2.72%) | $5.16 | $4.49 | 51.54 K | $12.41 M |
| 12/02/2025 | $4.70 | $4.86 (3.4%) | $4.88 | $4.44 | 26.10 K | $12.28 M |
| 12/01/2025 | $4.57 | $4.63 (1.31%) | $4.70 | $4.39 | 20.50 K | $11.70 M |
| 11/28/2025 | $4.43 | $4.53 (2.26%) | $4.55 | $4.33 | 12.93 K | $11.45 M |
| 11/26/2025 | $3.91 | $4.35 (11.25%) | $4.38 | $3.91 | 36.80 K | $10.99 M |
| 11/25/2025 | $4.20 | $3.91 (-6.9%) | $4.20 | $3.60 | 88.90 K | $9.88 M |
| 11/24/2025 | $4.23 | $4.32 (2.13%) | $4.80 | $3.94 | 160.80 K | $10.92 M |
| 11/21/2025 | $3.93 | $4.38 (11.45%) | $4.38 | $3.92 | 8.51 K | $11.07 M |
| 11/20/2025 | $4.01 | $3.93 (-2%) | $4.44 | $3.93 | 41.30 K | $9.93 M |
| 11/19/2025 | $4.60 | $3.86 (-16.09%) | $4.76 | $3.58 | 93.70 K | $9.75 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.
