NASDAQ:BDRX | Historical Stock Price | Biodexa Pharmaceuticals Plc

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2015-12-07 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.86$52.85$3,267.16$201,963.29$12.48M$771.75M2015-12-072026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$276M$276M0——
2016-12-29$263M$263M0——
2016-12-28$262M$262M0——
2016-12-27$268.8M$268.8M0——
2016-12-23$260M$260M0——
2016-12-22$260M$260M0——
2016-12-21$249M$249M0——
2016-12-20$260M$260M0——
2016-12-19$256M$256M0——
2016-12-16$263M$263M0——
2016-12-15$270M$270M0——
2016-12-14$270M$270M0——
2016-12-13$276M$276M0——
2016-12-12$280M$280M0——
2016-12-09$270M$270M0——
2016-12-08$276M$276M0——
2016-12-07$281M$281M0——
2016-12-06$290M$290M0——
2016-12-05$285M$285M0——
2016-12-02$280M$280M0——
2016-12-01$286M$286M0——
2016-11-30$281M$281M0——
2016-11-29$289M$289M0——
2016-11-28$299M$299M0——
2016-11-25$299M$299M0——
2016-11-23$300M$300M0——
2016-11-22$300M$300M0——
2016-11-21$281M$281M0——
2016-11-18$293M$293M0——
2016-11-17$296M$296M0——
2016-11-16$300M$300M0——
2016-11-15$320.9M$320.9M0——
2016-11-14$293.9M$293.9M0——
2016-11-11$290M$290M0——
2016-11-10$277.5M$277.5M0——
2016-11-09$271.1M$271.1M0——
2016-11-08$271.4M$271.4M0——
2016-11-07$284.9M$284.9M0——
2016-11-04$272.4M$272.4M0——
2016-11-03$272M$272M0——
2016-11-02$279.3M$279.3M0——
2016-11-01$283.9M$283.9M0——
2016-10-31$273M$273M0——
2016-10-28$279M$279M0——
2016-10-27$273M$273M0——
2016-10-26$284.4M$284.4M0——
2016-10-25$292M$292M0——
2016-10-24$290M$290M0——
2016-10-21$291M$291M0——
2016-10-20$283M$283M0——
2016-10-19$277M$277M0——
2016-10-18$283.7M$283.7M0——
2016-10-17$281M$281M0——
2016-10-14$272M$272M0——
2016-10-13$280M$280M0——
2016-10-12$281.5M$281.5M0——
2016-10-11$294M$294M0——
2016-10-10$318M$318M0——
2016-10-07$325M$325M0——
2016-10-06$324.8M$324.8M0——
2016-10-05$317M$317M0——
2016-10-04$307.8M$307.8M0——
2016-10-03$312.1M$312.1M0——
2016-09-30$316M$316M0——
2016-09-29$317M$317M0——
2016-09-28$309M$309M0——
2016-09-27$326M$326M0——
2016-09-26$327M$327M0——
2016-09-23$311M$311M0——
2016-09-22$325M$325M0——
2016-09-21$323M$323M0——
2016-09-20$363M$363M0——
2016-09-19$357M$357M0——
2016-09-16$346.6M$346.6M0——
2016-09-15$372.9M$372.9M0——
2016-09-14$391M$391M0——
2016-09-13$383.5M$383.5M0——
2016-09-12$383.5M$383.5M0——
2016-09-09$380M$380M0——
2016-09-08$387M$387M0——
2016-09-07$394M$394M0——
2016-09-06$390M$390M0——
2016-09-02$402.8M$402.8M0——
2016-09-01$422M$422M0——
2016-08-31$405M$405M0——
2016-08-30$430M$430M0——
2016-08-29$418M$418M0——
2016-08-26$440M$440M0——
2016-08-25$372M$372M0——
2016-08-24$401M$401M0——
2016-08-23$406.3M$406.3M0——
2016-08-22$390M$390M0——
2016-08-19$361M$361M0——
2016-08-18$356M$356M0——
2016-08-17$322M$322M0——
2016-08-16$329.2M$329.2M0——
2016-08-15$300M$300M0——
2016-08-12$303M$303M0——
2016-08-11$302.3M$302.3M0——
2016-08-10$287M$287M0——
2016-08-09$275M$275M0——
2016-08-08$271.3M$271.3M0——
2016-08-05$276.3M$276.3M0——
2016-08-04$282.9M$282.9M0——
2016-08-03$290M$290M0——
2016-08-02$271M$271M0——
2016-08-01$279M$279M0——
2016-07-29$278M$278M0——
2016-07-28$270M$270M0——
2016-07-27$274M$274M0——
2016-07-26$272.1M$272.1M0——
2016-07-25$282.4M$282.4M0——
2016-07-22$286M$286M0——
2016-07-21$286M$286M0——
2016-07-20$285M$285M0——
2016-07-19$286.1M$286.1M0——
2016-07-18$296M$296M0——
2016-07-15$280M$280M0——
2016-07-14$287M$287M0——
2016-07-13$286M$286M0——
2016-07-12$290M$290M0——
2016-07-11$298M$298M0——
2016-07-08$289M$289M0——
2016-07-07$286M$286M0——
2016-07-06$292M$292M0——
2016-07-05$285M$285M0——
2016-07-01$288.2M$288.2M0——
2016-06-30$282.2M$282.2M0——
2016-06-29$295.1M$295.1M0——
2016-06-28$294M$294M0——
2016-06-27$291M$291M0——
2016-06-24$328M$328M0——
2016-06-23$345.8M$345.8M0——
2016-06-22$345M$345M0——
2016-06-21$353M$353M0——
2016-06-20$357M$357M0——
2016-06-17$353M$353M0——
2016-06-16$352M$352M0——
2016-06-15$360M$360M0——
2016-06-14$363M$363M0——
2016-06-13$367M$367M0——
2016-06-10$360M$360M0——
2016-06-09$369M$369M0——
2016-06-08$370M$370M0——
2016-06-07$380M$380M0——
2016-06-06$385.2M$385.2M0——
2016-06-03$389M$389M0——
2016-06-02$382M$382M0——
2016-06-01$385M$385M0——
2016-05-31$376.2M$376.2M0——
2016-05-27$380M$380M0——
2016-05-26$385M$385M0——
2016-05-25$397M$397M0——
2016-05-24$401M$401M0——
2016-05-23$401M$401M0——
2016-05-20$367M$367M0——
2016-05-19$385M$385M0——
2016-05-18$395M$395M0——
2016-05-17$461M$461M0——
2016-05-16$458M$458M0——
2016-05-13$475M$475M0——
2016-05-12$472.2M$472.2M0——
2016-05-11$479M$479M0——
2016-05-10$462.9M$462.9M0——
2016-05-09$469.6M$469.6M0——
2016-05-06$484M$484M0——
2016-05-05$472M$472M0——
2016-05-04$442M$442M0——
2016-05-03$453M$453M0——
2016-05-02$453M$453M0——
2016-04-29$455M$455M0——
2016-04-28$472M$472M0——
2016-04-27$484M$484M0——
2016-04-26$503M$503M0——
2016-04-25$491M$491M0——
2016-04-22$484M$484M0——
2016-04-21$445.8M$445.8M0——
2016-04-20$424M$424M0——
2016-04-19$416M$416M0——
2016-04-18$410M$410M0——
2016-04-15$409M$409M0——
2016-04-14$422M$422M0——
2016-04-13$460M$460M0——
2016-04-12$489.4M$489.4M0——
2016-04-11$477M$477M0——
2016-04-08$463.9M$463.9M0——
2016-04-07$457M$457M0——
2016-04-06$483.8M$483.8M0——
2016-04-05$471M$471M0——
2016-04-04$476M$476M0——
2016-04-01$436M$436M0——
2016-03-31$403M$403M0——
2016-03-30$381M$381M0——
2016-03-29$399M$399M0——
2016-03-28$355M$355M0——
2016-03-24$350M$350M0——
2016-03-23$375M$375M0——
2016-03-22$408M$408M0——
2016-03-21$402M$402M0——
2016-03-18$409M$409M0——
2016-03-17$414M$414M0——
2016-03-16$406M$406M0——
2016-03-15$426M$426M0——
2016-03-14$441M$441M0——
2016-03-11$451M$451M0——
2016-03-10$455M$455M0——
2016-03-09$452M$452M0——
2016-03-08$452M$452M0——
2016-03-07$453.9M$453.9M0——
2016-03-04$455M$455M0——
2016-03-03$462M$462M0——
2016-03-02$454M$454M0——
2016-03-01$455.3M$455.3M0——
2016-02-29$456M$456M0——
2016-02-26$455M$455M0——
2016-02-25$460M$460M0——
2016-02-24$456M$456M0——
2016-02-23$464.8M$464.8M0——
2016-02-22$462M$462M0——
2016-02-19$465M$465M0——
2016-02-18$463M$463M0——
2016-02-17$459M$459M0——
2016-02-16$466M$466M0——
2016-02-12$459M$459M0——
2016-02-11$457M$457M0——
2016-02-10$457M$457M0——
2016-02-09$471M$471M0——
2016-02-08$462M$462M0——
2016-02-05$472M$472M0——
2016-02-04$467M$467M0——
2016-02-03$470M$470M0——
2016-02-02$466M$466M0——
2016-02-01$471M$471M0——
2016-01-29$465M$465M0——
2016-01-28$466M$466M0——
2016-01-27$469M$469M0——
2016-01-26$486M$486M0——
2016-01-25$441M$441M0——
2016-01-22$467.8M$467.8M0——
2016-01-21$460M$460M0——
2016-01-20$466M$466M0——
2016-01-19$475M$475M0——
2016-01-15$473M$473M0——
2016-01-14$508.8M$508.8M0——
2016-01-13$515M$515M0——
2016-01-12$537.1M$537.1M0——
2016-01-11$552.6M$552.6M0——
2016-01-08$555M$555M0——
2016-01-07$560M$560M0——
2016-01-06$551M$551M0——
2016-01-05$500M$500M0——
2016-01-04$491M$491M0——