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 — 2018

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2018-12-31$15.5M$15.5M0——
2018-12-28$14.7M$14.7M0——
2018-12-27$14.1M$14.1M0——
2018-12-26$13.9M$13.9M0——
2018-12-24$13.7M$13.7M0——
2018-12-21$15M$15M0——
2018-12-20$14.1M$14.1M0——
2018-12-19$15.5M$15.5M0——
2018-12-18$17M$17M0——
2018-12-17$18.7M$18.7M0——
2018-12-14$19.4M$19.4M0——
2018-12-13$19.1M$19.1M0——
2018-12-12$19M$19M0——
2018-12-11$17.8M$17.8M0——
2018-12-10$20.8M$20.8M0——
2018-12-07$22.3M$22.3M0——
2018-12-06$24.1M$24.1M0——
2018-12-04$23.9M$23.9M0——
2018-12-03$25M$25M0——
2018-11-30$26.8M$26.8M0——
2018-11-29$27M$27M0——
2018-11-28$23.5M$23.5M0——
2018-11-27$27.9M$27.9M0——
2018-11-26$31.1M$31.1M0——
2018-11-23$34M$34M0——
2018-11-21$34M$34M0——
2018-11-20$37.6M$37.6M0——
2018-11-19$34M$34M0——
2018-11-16$35M$35M0——
2018-11-15$38M$38M0——
2018-11-14$36.6M$36.6M0——
2018-11-13$37M$37M0——
2018-11-12$36.6M$36.6M0——
2018-11-09$38M$38M0——
2018-11-08$36M$36M0——
2018-11-07$39M$39M0——
2018-11-06$41.5M$41.5M0——
2018-11-05$40.4M$40.4M0——
2018-11-02$41.8M$41.8M0——
2018-11-01$49M$49M0——
2018-10-31$42M$42M0——
2018-10-30$41.7M$41.7M0——
2018-10-29$42.2M$42.2M0——
2018-10-26$44.1M$44.1M0——
2018-10-25$46.3M$46.3M0——
2018-10-24$47M$47M0——
2018-10-23$48M$48M0——
2018-10-22$51M$51M0——
2018-10-19$52M$52M0——
2018-10-18$54M$54M0——
2018-10-17$56.5M$56.5M0——
2018-10-16$59M$59M0——
2018-10-15$55.5M$55.5M0——
2018-10-12$57.2M$57.2M0——
2018-10-11$56.5M$56.5M0——
2018-10-10$56M$56M0——
2018-10-09$58.1M$58.1M0——
2018-10-08$58M$58M0——
2018-10-05$59.9M$59.9M0——
2018-10-04$60M$60M0——
2018-10-03$59M$59M0——
2018-10-02$61.8M$61.8M0——
2018-10-01$61.7M$61.7M0——
2018-09-28$57.8M$57.8M0——
2018-09-27$74.7M$74.7M0——
2018-09-26$75.4M$75.4M0——
2018-09-25$78.7M$78.7M0——
2018-09-24$78.8M$78.8M0——
2018-09-21$77.5M$77.5M0——
2018-09-20$73.5M$73.5M0——
2018-09-19$73.2M$73.2M0——
2018-09-18$72.4M$72.4M0——
2018-09-17$71M$71M0——
2018-09-14$74.8M$74.8M0——
2018-09-13$73M$73M0——
2018-09-12$72.1M$72.1M0——
2018-09-11$75.6M$75.6M0——
2018-09-10$67M$67M0——
2018-09-07$72.1M$72.1M0——
2018-09-06$76.2M$76.2M0——
2018-09-05$72.5M$72.5M0——
2018-09-04$77.6M$77.6M0——
2018-08-31$85.8M$85.8M0——
2018-08-30$66.5M$66.5M0——
2018-08-29$62.6M$62.6M0——
2018-08-28$58M$58M0——
2018-08-27$62M$62M0——
2018-08-24$58M$58M0——
2018-08-23$60.9M$60.9M0——
2018-08-22$61.2M$61.2M0——
2018-08-21$59M$59M0——
2018-08-20$59.6M$59.6M0——
2018-08-17$60.5M$60.5M0——
2018-08-16$64.4M$64.4M0——
2018-08-15$58.4M$58.4M0——
2018-08-14$57M$57M0——
2018-08-13$64M$64M0——
2018-08-10$52M$52M0——
2018-08-09$54M$54M0——
2018-08-08$57M$57M0——
2018-08-07$51.2M$51.2M0——
2018-08-06$50.4M$50.4M0——
2018-08-03$62M$62M0——
2018-08-02$59M$59M0——
2018-08-01$60M$60M0——
2018-07-31$62M$62M0——
2018-07-30$61.5M$61.5M0——
2018-07-27$64.8M$64.8M0——
2018-07-26$63M$63M0——
2018-07-25$65M$65M0——
2018-07-24$69M$69M0——
2018-07-23$68M$68M0——
2018-07-20$66.6M$66.6M0——
2018-07-19$67.5M$67.5M0——
2018-07-18$69.7M$69.7M0——
2018-07-17$69M$69M0——
2018-07-16$70.4M$70.4M0——
2018-07-13$70.8M$70.8M0——
2018-07-12$71M$71M0——
2018-07-11$76.7M$76.7M0——
2018-07-10$77M$77M0——
2018-07-09$73.7M$73.7M0——
2018-07-06$72M$72M0——
2018-07-05$70M$70M0——
2018-07-03$72M$72M0——
2018-07-02$69M$69M0——
2018-06-29$68.5M$68.5M0——
2018-06-28$69M$69M0——
2018-06-27$69M$69M0——
2018-06-26$72M$72M0——
2018-06-25$69.9M$69.9M0——
2018-06-22$69.1M$69.1M0——
2018-06-21$71.6M$71.6M0——
2018-06-20$71.2M$71.2M0——
2018-06-19$71.3M$71.3M0——
2018-06-18$73M$73M0——
2018-06-15$73.8M$73.8M0——
2018-06-14$72M$72M0——
2018-06-13$73.6M$73.6M0——
2018-06-12$72M$72M0——
2018-06-11$72.1M$72.1M0——
2018-06-08$73.2M$73.2M0——
2018-06-07$66.6M$66.6M0——
2018-06-06$68M$68M0——
2018-06-05$68M$68M0——
2018-06-04$70M$70M0——
2018-06-01$72.1M$72.1M0——
2018-05-31$72.6M$72.6M0——
2018-05-30$72.8M$72.8M0——
2018-05-29$72.8M$72.8M0——
2018-05-25$75.4M$75.4M0——
2018-05-24$75M$75M0——
2018-05-23$75M$75M0——
2018-05-22$77M$77M0——
2018-05-21$95.5M$95.5M0——
2018-05-18$70M$70M0——
2018-05-17$72.9M$72.9M0——
2018-05-16$78M$78M0——
2018-05-15$78M$78M0——
2018-05-14$80M$80M0——
2018-05-11$78.5M$78.5M0——
2018-05-10$75.4M$75.4M0——
2018-05-09$77M$77M0——
2018-05-08$77M$77M0——
2018-05-07$77M$77M0——
2018-05-04$81M$81M0——
2018-05-03$85M$85M0——
2018-05-02$99.1M$99.1M0——
2018-05-01$89.6M$89.6M0——
2018-04-30$73M$73M0——
2018-04-27$74M$74M0——
2018-04-26$75M$75M0——
2018-04-25$75M$75M0——
2018-04-24$75M$75M0——
2018-04-23$75M$75M0——
2018-04-20$76M$76M0——
2018-04-19$76.4M$76.4M0——
2018-04-18$76.4M$76.4M0——
2018-04-17$78.9M$78.9M0——
2018-04-16$79.8M$79.8M0——
2018-04-13$80M$80M0——
2018-04-12$79M$79M0——
2018-04-11$77.5M$77.5M0——
2018-04-10$79.6M$79.6M0——
2018-04-09$78.8M$78.8M0——
2018-04-06$76.2M$76.2M0——
2018-04-05$74.4M$74.4M0——
2018-04-04$83.9M$83.9M0——
2018-04-03$82M$82M0——
2018-04-02$78M$78M0——
2018-03-29$83M$83M0——
2018-03-28$90M$90M0——
2018-03-27$85M$85M0——
2018-03-26$86M$86M0——
2018-03-23$91M$91M0——
2018-03-22$92.7M$92.7M0——
2018-03-21$98M$98M0——
2018-03-20$96.9M$96.9M0——
2018-03-19$99.8M$99.8M0——
2018-03-16$104.9M$104.9M0——
2018-03-15$119M$119M0——
2018-03-14$92.6M$92.6M0——
2018-03-13$91M$91M0——
2018-03-12$95M$95M0——
2018-03-09$96M$96M0——
2018-03-08$98M$98M0——
2018-03-07$94.8M$94.8M0——
2018-03-06$97M$97M0——
2018-03-05$101M$101M0——
2018-03-02$102M$102M0——
2018-03-01$96M$96M0——
2018-02-28$104M$104M0——
2018-02-27$108M$108M0——
2018-02-26$98M$98M0——
2018-02-23$101M$101M0——
2018-02-22$101M$101M0——
2018-02-21$102.3M$102.3M0——
2018-02-20$98M$98M0——
2018-02-16$98M$98M0——
2018-02-15$99M$99M0——
2018-02-14$98M$98M0——
2018-02-13$99M$99M0——
2018-02-12$99.8M$99.8M0——
2018-02-09$104M$104M0——
2018-02-08$104.7M$104.7M0——
2018-02-07$103M$103M0——
2018-02-06$102M$102M0——
2018-02-05$87M$87M0——
2018-02-02$101M$101M0——
2018-02-01$101M$101M0——
2018-01-31$107M$107M0——
2018-01-30$111.4M$111.4M0——
2018-01-29$103M$103M0——
2018-01-26$113.1M$113.1M0——
2018-01-25$113M$113M0——
2018-01-24$117M$117M0——
2018-01-23$117.9M$117.9M0——
2018-01-22$121M$121M0——
2018-01-19$120.6M$120.6M0——
2018-01-18$121M$121M0——
2018-01-17$126M$126M0——
2018-01-16$127.4M$127.4M0——
2018-01-12$125M$125M0——
2018-01-11$125M$125M0——
2018-01-10$127M$127M0——
2018-01-09$130M$130M0——
2018-01-08$122M$122M0——
2018-01-05$123M$123M0——
2018-01-04$130.2M$130.2M0——
2018-01-03$136M$136M0——
2018-01-02$147M$147M0——