NASDAQ:OKYO | Historical Stock Price | OKYO Pharma Ltd

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
2022-05-17 to 2026-09-04
Data captured

Stock Price Chart

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

$0.90$1.21$1.63$2.18$2.93$3.932022-05-172026-08-27

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

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$1.54536
2026-09-03———$1.57964
2026-09-02———$1.545,317
2026-09-01———$1.511,000
2026-08-31———$1.652,840
2026-08-28———$1.653,935
2026-08-27$1.55$1.5557,300$1.541,119
2026-08-26$1.55$1.556,400——
2026-08-25$1.56$1.5660,200$1.501,842
2026-08-24$1.50$1.5038,600$1.53687
2026-08-21$1.54$1.5414,700$1.55478
2026-08-20$1.52$1.5210,900$1.54200
2026-08-19$1.51$1.51174,400$1.514,100
2026-08-18$1.51$1.5147,000$1.524,057
2026-08-17$1.52$1.52106,000$1.523,000
2026-08-14$1.52$1.5265,000$1.521,342
2026-08-13$1.51$1.5123,800$1.52833
2026-08-12$1.51$1.5114,500$1.54653
2026-08-11$1.52$1.5257,000$1.55188
2026-08-10$1.57$1.57191,100$1.581,888
2026-08-07$1.49$1.49105,600$1.531,540
2026-08-06$1.54$1.54109,500$1.532,438
2026-08-05$1.57$1.5765,800$1.641,817
2026-08-04$1.64$1.6448,100$1.67571
2026-08-03$1.67$1.6718,100$1.681,015
2026-07-31$1.68$1.6825,800$1.65647
2026-07-30$1.66$1.6633,000$1.63871
2026-07-29$1.64$1.64125,000$1.701,400
2026-07-28$1.64$1.6484,900$1.613,644
2026-07-27$1.64$1.64131,500$1.534,778
2026-07-24$1.55$1.5545,700$1.501,619
2026-07-23$1.48$1.48253,800$1.559,817
2026-07-22$1.52$1.52209,600$1.4321,499
2026-07-21$1.44$1.44184,400$1.4010,880
2026-07-20$1.37$1.37424,600$1.4528,269
2026-07-17$1.43$1.4328,700——
2026-07-16$1.38$1.38207,400——
2026-07-15$1.49$1.49547,800——
2026-07-14$1.58$1.5835,200——
2026-07-13$1.55$1.55201,300——
2026-07-10$1.69$1.6978,100——
2026-07-09$1.68$1.6878,900——
2026-07-08$1.66$1.66690,600——
2026-07-07$1.75$1.75119,700——
2026-07-06$1.61$1.617,300——
2026-07-02$1.57$1.57125,900——
2026-07-01$1.50$1.5041,100——
2026-06-30$1.50$1.50112,500——
2026-06-29$1.52$1.5234,400——
2026-06-26$1.55$1.5547,300——
2026-06-25$1.54$1.5487,200——
2026-06-24$1.55$1.5559,600——
2026-06-23$1.58$1.5869,500——
2026-06-22$1.57$1.5753,800——
2026-06-18$1.59$1.5965,100——
2026-06-17$1.57$1.5775,500——
2026-06-16$1.50$1.5047,500——
2026-06-15$1.52$1.5279,800——
2026-06-12$1.52$1.52157,100——
2026-06-11$1.55$1.5554,900——
2026-06-10$1.49$1.4976,700——
2026-06-09$1.54$1.5441,300——
2026-06-08$1.59$1.5922,800——
2026-06-05$1.62$1.6270,100——
2026-06-04$1.68$1.6858,600——
2026-06-03$1.66$1.6631,600——
2026-06-02$1.70$1.7054,100——
2026-06-01$1.71$1.7146,600——
2026-05-29$1.72$1.7227,400——
2026-05-28$1.71$1.7154,200——
2026-05-27$1.69$1.6925,600——
2026-05-26$1.71$1.71125,400——
2026-05-22$1.63$1.6349,300——
2026-05-21$1.68$1.6815,200——
2026-05-20$1.60$1.6032,100——
2026-05-19$1.60$1.6036,800——
2026-05-18$1.59$1.5970,400——
2026-05-15$1.57$1.5771,100——
2026-05-14$1.61$1.6135,200——
2026-05-13$1.62$1.6217,300——
2026-05-12$1.62$1.6251,300——
2026-05-11$1.65$1.659,900——
2026-05-08$1.63$1.6344,500——
2026-05-07$1.62$1.6246,900——
2026-05-06$1.68$1.68155,300——
2026-05-05$1.60$1.6033,200——
2026-05-04$1.68$1.6829,100——
2026-05-01$1.66$1.6689,700——
2026-04-30$1.56$1.5623,000——
2026-04-29$1.52$1.5249,400——
2026-04-28$1.58$1.5842,100——
2026-04-27$1.58$1.5852,500——
2026-04-24$1.61$1.6131,100——
2026-04-23$1.59$1.59171,600——
2026-04-22$1.62$1.6223,000——
2026-04-21$1.55$1.5538,800——
2026-04-20$1.59$1.5983,000——
2026-04-17$1.66$1.6678,900——
2026-04-16$1.59$1.5955,000——
2026-04-15$1.65$1.6580,800——
2026-04-14$1.58$1.58265,700——
2026-04-13$1.53$1.53120,000——
2026-04-10$1.51$1.51177,100——
2026-04-09$1.58$1.5882,300——
2026-04-08$1.59$1.59108,400——
2026-04-07$1.60$1.6096,000——
2026-04-06$1.57$1.5746,200——
2026-04-02$1.68$1.6871,800——
2026-04-01$1.66$1.6672,100——
2026-03-31$1.61$1.6186,400——
2026-03-30$1.51$1.51108,400——
2026-03-27$1.53$1.53159,300——
2026-03-26$1.58$1.5834,700——
2026-03-25$1.58$1.5853,600——
2026-03-24$1.60$1.6093,300——
2026-03-23$1.65$1.6550,900——
2026-03-20$1.57$1.5783,100——
2026-03-19$1.62$1.62115,300——
2026-03-18$1.62$1.62161,900——
2026-03-17$1.60$1.60182,400——
2026-03-16$1.68$1.6829,300——
2026-03-13$1.66$1.6632,000——
2026-03-12$1.70$1.7083,500——
2026-03-11$1.71$1.7142,800——
2026-03-10$1.70$1.7053,800——
2026-03-09$1.71$1.71175,100——
2026-03-06$1.66$1.6653,700——
2026-03-05$1.69$1.6985,300——
2026-03-04$1.66$1.66246,900——
2026-03-03$1.70$1.70134,100——
2026-03-02$1.77$1.77315,100——
2026-02-27$1.71$1.71120,000——
2026-02-26$1.72$1.7272,600——
2026-02-25$1.70$1.70163,100——
2026-02-24$1.67$1.67541,900——
2026-02-23$1.70$1.701,283,400——
2026-02-20$1.70$1.70259,600——
2026-02-19$1.76$1.76276,900——
2026-02-18$1.77$1.77254,600——
2026-02-17$1.75$1.75547,300——
2026-02-13$1.75$1.752,095,700——
2026-02-12$2.17$2.17354,900——
2026-02-11$1.95$1.95231,300——
2026-02-10$2.09$2.09382,600——
2026-02-09$1.99$1.99142,600——
2026-02-06$1.92$1.9265,000——
2026-02-05$1.90$1.90100,600——
2026-02-04$1.96$1.96165,000——
2026-02-03$2.10$2.10128,000——
2026-02-02$2.09$2.09158,300——
2026-01-30$2.05$2.05285,900——
2026-01-29$2.04$2.04294,400——
2026-01-28$2.19$2.191,021,300——
2026-01-27$2.13$2.13152,300——
2026-01-26$2.16$2.16116,600——
2026-01-23$2.22$2.221,102,800——
2026-01-22$2.37$2.37202,800——
2026-01-21$2.08$2.08300,900——
2026-01-20$2.15$2.15166,500——
2026-01-16$2.21$2.21184,600——
2026-01-15$2.39$2.39320,900——
2026-01-14$2.83$2.83260,400——
2026-01-13$3.11$3.11433,000——
2026-01-12$2.88$2.88281,400——
2026-01-09$2.76$2.76766,200——
2026-01-08$2.32$2.3222,600——
2026-01-07$2.25$2.2558,900——
2026-01-06$2.12$2.12160,000——
2026-01-05$2.40$2.40389,900——
2026-01-02$2.23$2.23210,400——