The worlds #1 website for end of day & historical stock data
wide range of exchanges, data formats, tools and services
API
NEW
HISTORICAL DATA
SYMBOL LISTS
MEMBERSHIP
REGISTER
LOG IN
Toggle navigation
HOME
Home Page
Download
Symbol Lists
Quote & Chart
Symbol Changes
Splits
Dividends
PRODUCTS & SERVICES
Membership Levels
Conversion Utility
Data Client
Historical Data
Fundamental Data
Commercial Feeds
Web Service
HOW TO
Advanced Get
AIQ
AMIBroker
EzyChart
MetaStock
OmniTrader
SuperCharts
TradeStation
SUPPORT
FAQ
Data Formats
Data Quality
Forgotten Password
Submit a Support Request
ABOUT
About Us
Contact Us
Terms & Conditions
Privacy Policy
Useful Links
MY ACCOUNT
Downloads
Account Details
API
Buy Historical Data
Billing History
Data Format
Daily Emails
Watchlists
LSE, OPTI: Optibiotix Health PLC
02 Sep 2025
LAST:
11.75
CHANGE:
0.00
OPEN:
11.56
HIGH:
11.75
ASK:
74.75
VOLUME:
26.1K
CHG(%):
0.00
PREV:
11.75
LOW:
11.50
BID:
74.25
CHART
Period:
End of Day
Weekly
Monthly
Yearly
RECENT END OF DAY PRICES
Date
Open
High
Low
Close
Volume
02 Sep 25
11.56
11.75
11.50
11.75
26.1K
01 Sep 25
11.50
12.00
11.50
11.75
76.4K
29 Aug 25
11.50
11.75
11.50
11.75
38.9K
28 Aug 25
12.00
12.00
11.50
11.75
21.3K
27 Aug 25
11.56
11.80
11.51
11.75
104.3K
26 Aug 25
11.90
11.90
11.56
11.75
102.8K
25 Aug 25
12.00
12.00
11.50
11.75
249K
22 Aug 25
11.61
12.00
11.50
11.89
249K
21 Aug 25
12.72
12.75
11.55
12.00
327.4K
20 Aug 25
13.34
13.50
12.01
12.38
286.6K
COMPANY PROFILE
Name:
Optibiotix Health PLC
About:
OptiBiotix Health Plc, a life sciences company, engages in the discovery and development of microbiome modulation products in the United Kingdom, the United States, India, China, and internationally. The company identifies and develops microbial strains, compounds, and formulations for use in food ingredients, supplements, and active compounds that can impact human physiology and derive potential health benefits. Its products include Slimbiome, which offers a scientifically supported, non-pharmaceutical approach to reduce hunger and cravings; CholBiome, a food supplement for reducing cholesterol and blood pressure and supporting vascular health; and Sweetbiotix which are dietary fibres used as an alternative to sugar and existing sweeteners. The company also provides WellBiome a novel in vitro model of the human gut; OptiBiotics, a portfolio of prebiotics developed to target and enhance the growth of specific probiotics; and SlimBiome X3, a supplement that helps users cut calories without hunger and cravings. The company was formerly known as Ducat Ventures PLC and changed its name to OptiBiotix Health Plc in August 2014. OptiBiotix Health Plc was incorporated in 2006 and is headquartered in York, the United Kingdom.
Sector:
Healthcare
Industry:
Biotechnology
Address:
Innovation Centre, York, United Kingdom, YO10 5DG
Website:
https://optibiotix.com
ISIN:
GB00BP0RTP38
LEI:
213800UKYQFT941QHS14
SYMBOL HISTORY
Purchase End of Day History
for this symbol from Jan 01, 0001
Add to Watchlist
ADD TO WATCHLIST
Please select which Watchlist you would like to add this symbol to:
Watchlist:
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
American Stock Exchange
Australian Securities Exchange
Chicago Futures Exchange
Cryptocurrencies
EUREX Futures Exchange
Euronext - Amsterdam
Euronext - Brussels
Euronext - Lisbon
Euronext - Oslo
Euronext - Paris
Foreign Exchange
Frankfurt Exchange
Global Indices
LIFFE Futures and Options
London Stock Exchange
Madrid Stock Exchange
Minneapolis Grain Exchange
Mutual Funds
NASDAQ Stock Exchange
National Stock Exchange of India
New York Board of Trade
New York Stock Exchange
OTC Bulletin Board
Shanghai Stock Exchange
Shenzhen Stock Exchange
Singapore Stock Exchange
Toronto Stock Exchange
Toronto Venture Exchange
Winnipeg Commodity Exchange
Format:
3F VIP Trading
Advanced Get ASCII
AGet ASCII
AIQ Trading Expert Pro
Ami Broker
Ami Broker with Names
Andromeda
ASCII (Intraday)
EzyCharts
FCharts
FCharts (Intraday)
MetaStock ASCII (7 column)
MetaStock ASCII (8 column)
Metastock ASCII (Intraday)
MetaStock ASCII with Names
Personal Stock Streamer
Quicken
SpiffyCharts
Spreadsheet (eg: Excel)
Standard CSV
Stock Screener Pro
SuperCharts ASCII
Wal Data Platinum
Windows on Wallstreet
Period:
End of Day
1 Minute Bars
5 Minute Bars
10 Minute Bars
15 Minute Bars
30 Minute Bars
60 Minute Bars
Zip file
Symbol:
Start Date:
End Date:
Download
TECHNICAL INDICATORS
MA5:
11.75
MA10:
11.85
MA20:
11.49
MA50:
11.40
MA100:
13.71
MA200:
15.37
STO14:
22.22
RSI14:
68.75
WPR14:
-71.43
MTM14:
0.50
ROC14:
0.04
ATR:
0.77
Week High:
12.00
Week Low:
11.50
Month High:
13.50
Month Low:
10.00
Year High:
23.50
Year Low:
10.00
Volatility:
11.57
RECENT SPLITS
Date
Ratio
05 Aug 2014
1-200