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 — 2022

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2022-12-30$394,000.00$394,000.000——
2022-12-29$332,000.00$332,000.000——
2022-12-28$268,000.00$268,000.000——
2022-12-27$311,200.00$311,200.000——
2022-12-23$288,000.00$288,000.000——
2022-12-22$316,000.00$316,000.000——
2022-12-21$336,000.00$336,000.000——
2022-12-20$304,000.00$304,000.000——
2022-12-19$348,800.00$348,800.000——
2022-12-16$320,000.00$320,000.000——
2022-12-15$320,000.00$320,000.000——
2022-12-14$408,000.00$408,000.000——
2022-12-13$464,400.00$464,400.000——
2022-12-12$660,000.00$660,000.000——
2022-12-09$648,000.00$648,000.000——
2022-12-08$604,000.00$604,000.000——
2022-12-07$612,000.00$612,000.000——
2022-12-06$614,000.00$614,000.000——
2022-12-05$624,000.00$624,000.000——
2022-12-02$662,000.00$662,000.000——
2022-12-01$674,800.00$674,800.000——
2022-11-30$636,000.00$636,000.000——
2022-11-29$612,000.00$612,000.000——
2022-11-28$639,600.00$639,600.000——
2022-11-25$612,000.00$612,000.000——
2022-11-23$610,000.00$610,000.000——
2022-11-22$628,000.00$628,000.000——
2022-11-21$636,000.00$636,000.000——
2022-11-18$656,000.00$656,000.000——
2022-11-17$604,000.00$604,000.000——
2022-11-16$632,000.00$632,000.000——
2022-11-15$638,800.00$638,800.000——
2022-11-14$692,000.00$692,000.000——
2022-11-11$612,000.00$612,000.000——
2022-11-10$608,000.00$608,000.000——
2022-11-09$668,000.00$668,000.000——
2022-11-08$704,000.00$704,000.000——
2022-11-07$692,000.00$692,000.000——
2022-11-04$660,000.00$660,000.000——
2022-11-03$732,800.00$732,800.000——
2022-11-02$760,000.00$760,000.000——
2022-11-01$760,000.00$760,000.000——
2022-10-31$776,000.00$776,000.000——
2022-10-28$771,600.00$771,600.000——
2022-10-27$792,000.00$792,000.000——
2022-10-26$756,000.00$756,000.000——
2022-10-25$762,000.00$762,000.000——
2022-10-24$756,000.00$756,000.000——
2022-10-21$744,000.00$744,000.000——
2022-10-20$760,000.00$760,000.000——
2022-10-19$820,000.00$820,000.000——
2022-10-18$796,000.00$796,000.000——
2022-10-17$776,400.00$776,400.000——
2022-10-14$769,600.00$769,600.000——
2022-10-13$748,000.00$748,000.000——
2022-10-12$752,000.00$752,000.000——
2022-10-11$772,000.00$772,000.000——
2022-10-10$764,000.00$764,000.000——
2022-10-07$792,000.00$792,000.000——
2022-10-06$818,000.00$818,000.000——
2022-10-05$844,000.00$844,000.000——
2022-10-04$784,000.00$784,000.000——
2022-10-03$776,000.00$776,000.000——
2022-09-30$744,000.00$744,000.000——
2022-09-29$768,400.00$768,400.000——
2022-09-28$860,000.00$860,000.000——
2022-09-27$824,000.00$824,000.000——
2022-09-26$1.04M$1.04M0——
2022-09-23$1.1M$1.1M0——
2022-09-22$1.09M$1.09M0——
2022-09-21$1.08M$1.08M0——
2022-09-20$942,000.00$942,000.000——
2022-09-19$980,000.00$980,000.000——
2022-09-16$1.07M$1.07M0——
2022-09-15$1.33M$1.33M0——
2022-09-14$1.45M$1.45M1——
2022-09-13$1.4M$1.4M0——
2022-09-12$1.54M$1.54M0——
2022-09-09$1.52M$1.52M0——
2022-09-08$1.42M$1.42M0——
2022-09-07$1.4M$1.4M0——
2022-09-06$1.38M$1.38M0——
2022-09-02$1.48M$1.48M0——
2022-09-01$1.46M$1.46M0——
2022-08-31$1.48M$1.48M0——
2022-08-30$1.42M$1.42M0——
2022-08-29$1.47M$1.47M0——
2022-08-26$1.46M$1.46M0——
2022-08-25$1.46M$1.46M0——
2022-08-24$1.45M$1.45M0——
2022-08-23$1.54M$1.54M0——
2022-08-22$1.46M$1.46M0——
2022-08-19$1.53M$1.53M0——
2022-08-18$1.62M$1.62M0——
2022-08-17$1.53M$1.53M0——
2022-08-16$1.53M$1.53M0——
2022-08-15$1.49M$1.49M0——
2022-08-12$1.54M$1.54M0——
2022-08-11$1.48M$1.48M0——
2022-08-10$1.46M$1.46M0——
2022-08-09$1.34M$1.34M0——
2022-08-08$1.42M$1.42M0——
2022-08-05$1.48M$1.48M0——
2022-08-04$1.42M$1.42M0——
2022-08-03$1.46M$1.46M0——
2022-08-02$1.38M$1.38M0——
2022-08-01$1.25M$1.25M0——
2022-07-29$1.31M$1.31M0——
2022-07-28$1.25M$1.25M0——
2022-07-27$1.26M$1.26M0——
2022-07-26$1.28M$1.28M0——
2022-07-25$1.32M$1.32M0——
2022-07-22$1.28M$1.28M0——
2022-07-21$1.32M$1.32M0——
2022-07-20$1.32M$1.32M0——
2022-07-19$1.39M$1.39M0——
2022-07-18$1.41M$1.41M0——
2022-07-15$1.44M$1.44M0——
2022-07-14$1.38M$1.38M0——
2022-07-13$1.34M$1.34M0——
2022-07-12$1.3M$1.3M0——
2022-07-11$1.38M$1.38M0——
2022-07-08$1.42M$1.42M0——
2022-07-07$1.56M$1.56M0——
2022-07-06$1.44M$1.44M0——
2022-07-05$1.32M$1.32M0——
2022-07-01$1.1M$1.1M0——
2022-06-30$1.08M$1.08M0——
2022-06-29$1.1M$1.1M0——
2022-06-28$1.08M$1.08M0——
2022-06-27$1.12M$1.12M0——
2022-06-24$1.08M$1.08M0——
2022-06-23$1.1M$1.1M0——
2022-06-22$1.1M$1.1M0——
2022-06-21$1.1M$1.1M0——
2022-06-17$1.1M$1.1M0——
2022-06-16$984,000.00$984,000.000——
2022-06-15$1.04M$1.04M0——
2022-06-14$1.06M$1.06M0——
2022-06-13$1.02M$1.02M0——
2022-06-10$1.14M$1.14M0——
2022-06-09$1.16M$1.16M0——
2022-06-08$1.2M$1.2M0——
2022-06-07$1.14M$1.14M0——
2022-06-06$1.17M$1.17M0——
2022-06-03$1.3M$1.3M0——
2022-06-02$1.32M$1.32M0——
2022-06-01$1.5M$1.5M5——
2022-05-31$1.25M$1.25M0——
2022-05-27$1.25M$1.25M0——
2022-05-26$1.22M$1.22M0——
2022-05-25$1.17M$1.17M0——
2022-05-24$1.12M$1.12M0——
2022-05-23$1.12M$1.12M0——
2022-05-20$1.06M$1.06M0——
2022-05-19$1.09M$1.09M0——
2022-05-18$1.08M$1.08M0——
2022-05-17$1.01M$1.01M0——
2022-05-16$1.08M$1.08M0——
2022-05-13$1.05M$1.05M0——
2022-05-12$1M$1M0——
2022-05-11$1.06M$1.06M0——
2022-05-10$1.14M$1.14M0——
2022-05-09$926,000.00$926,000.000——
2022-05-06$1.2M$1.2M0——
2022-05-05$1.22M$1.22M0——
2022-05-04$1.22M$1.22M0——
2022-05-03$1.26M$1.26M0——
2022-05-02$1.22M$1.22M0——
2022-04-29$1.3M$1.3M0——
2022-04-28$1.36M$1.36M0——
2022-04-27$1.42M$1.42M0——
2022-04-26$1.5M$1.5M0——
2022-04-25$1.72M$1.72M0——
2022-04-22$1.75M$1.75M0——
2022-04-21$1.78M$1.78M0——
2022-04-20$1.71M$1.71M0——
2022-04-19$1.75M$1.75M0——
2022-04-18$1.66M$1.66M0——
2022-04-14$1.72M$1.72M0——
2022-04-13$1.88M$1.88M0——
2022-04-12$1.75M$1.75M0——
2022-04-11$1.76M$1.76M0——
2022-04-08$1.82M$1.82M0——
2022-04-07$1.87M$1.87M0——
2022-04-06$1.99M$1.99M0——
2022-04-05$1.96M$1.96M0——
2022-04-04$1.92M$1.92M0——
2022-04-01$1.78M$1.78M0——
2022-03-31$1.76M$1.76M0——
2022-03-30$1.88M$1.88M0——
2022-03-29$1.82M$1.82M0——
2022-03-28$1.74M$1.74M0——
2022-03-25$1.72M$1.72M0——
2022-03-24$1.72M$1.72M0——
2022-03-23$1.76M$1.76M0——
2022-03-22$1.77M$1.77M0——
2022-03-21$1.76M$1.76M0——
2022-03-18$1.75M$1.75M0——
2022-03-17$1.71M$1.71M0——
2022-03-16$1.66M$1.66M0——
2022-03-15$1.65M$1.65M0——
2022-03-14$1.74M$1.74M0——
2022-03-11$1.82M$1.82M0——
2022-03-10$1.72M$1.72M0——
2022-03-09$1.78M$1.78M0——
2022-03-08$1.72M$1.72M0——
2022-03-07$1.72M$1.72M0——
2022-03-04$1.8M$1.8M0——
2022-03-03$2M$2M0——
2022-03-02$2.04M$2.04M0——
2022-03-01$2.04M$2.04M0——
2022-02-28$1.96M$1.96M0——
2022-02-25$2M$2M0——
2022-02-24$1.94M$1.94M0——
2022-02-23$1.84M$1.84M0——
2022-02-22$1.94M$1.94M0——
2022-02-18$2.04M$2.04M0——
2022-02-17$2.04M$2.04M0——
2022-02-16$2.01M$2.01M0——
2022-02-15$1.99M$1.99M0——
2022-02-14$1.92M$1.92M0——
2022-02-11$2.04M$2.04M0——
2022-02-10$2M$2M0——
2022-02-09$2.08M$2.08M0——
2022-02-08$1.99M$1.99M0——
2022-02-07$2M$2M0——
2022-02-04$2.08M$2.08M0——
2022-02-03$2M$2M0——
2022-02-02$2.02M$2.02M0——
2022-02-01$2.08M$2.08M0——
2022-01-31$2.02M$2.02M0——
2022-01-28$1.82M$1.82M0——
2022-01-27$2M$2M0——
2022-01-26$2.02M$2.02M0——
2022-01-25$2.02M$2.02M0——
2022-01-24$2M$2M0——
2022-01-21$2.11M$2.11M0——
2022-01-20$2.22M$2.22M0——
2022-01-19$2.24M$2.24M0——
2022-01-18$2.26M$2.26M0——
2022-01-14$2.26M$2.26M0——
2022-01-13$2.27M$2.27M0——
2022-01-12$2.36M$2.36M0——
2022-01-11$2.42M$2.42M0——
2022-01-10$2.36M$2.36M0——
2022-01-07$2.46M$2.46M0——
2022-01-06$2.52M$2.52M0——
2022-01-05$2.34M$2.34M0——
2022-01-04$2.38M$2.38M0——
2022-01-03$2.28M$2.28M0——