NASDAQ : BDRX
Biodexa Pharmaceuticals Plc — Price history
Healthcare · Biotechnology · United Kingdom
Last price 3.43 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 441.21K
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Biodexa Pharmaceuticals Plc (BDRX) closed at 3.43 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 3.825 | 3.95 | 3.42 | 3.43 | 29,381 | -12.05% |
| 2026-10-29 | 4.025 | 4.07 | 3.7 | 3.9 | 44,775 | -5.80% |
| 2026-10-28 | 3.89 | 4.23 | 3.89 | 4.14 | 60,237 | +5.34% |
| 2026-10-27 | 3.51 | 4.11 | 3.485 | 3.93 | 117,624 | +6.50% |
| 2026-10-26 | 3.3 | 3.825 | 3.185 | 3.69 | 41,964 | +8.97% |
| 2026-10-23 | 3.076 | 3.44 | 3.076 | 3.386 | 30,075 | +2.25% |
| 2026-10-22 | 3.199 | 3.32 | 3.128 | 3.312 | 12,046 | -1.41% |
| 2026-10-21 | 3.193 | 3.495 | 3.06 | 3.359 | 31,673 | +8.91% |
| 2026-10-20 | 2.992 | 3.212 | 2.977 | 3.084 | 20,352 | -1.29% |
| 2026-10-19 | 3.443 | 3.443 | 2.994 | 3.125 | 71,880 | -14.36% |
| 2026-10-16 | 3.568 | 3.76 | 3.521 | 3.649 | 78,889 | +5.73% |
| 2026-10-15 | 3.76 | 4.094 | 3.28 | 3.451 | 373,996 | -11.03% |
| 2026-10-14 | 3.982 | 4.32 | 3.231 | 3.879 | 6,655,626 | +38.46% |
| 2026-10-13 | 3.335 | 3.36 | 2.697 | 2.802 | 2,872,876 | -8.61% |
| 2026-10-12 | 3.76 | 3.76 | 3.024 | 3.066 | 33,325 | -16.73% |
| 2026-10-09 | 4.16 | 4.16 | 3.6 | 3.682 | 19,729 | -12.13% |
| 2026-10-08 | 4.4 | 4.4 | 4.086 | 4.19 | 14,178 | -7.11% |
| 2026-10-07 | 4.568 | 4.72 | 4.24 | 4.51 | 18,707 | -5.26% |
| 2026-10-06 | 4.978 | 5.088 | 4.752 | 4.761 | 34,223 | -3.11% |
| 2026-10-05 | 4.95 | 4.951 | 4.8 | 4.914 | 12,960 | -0.92% |
| 2026-10-02 | 5.014 | 5.014 | 4.572 | 4.959 | 24,369 | -2.01% |
| 2026-10-01 | 5.344 | 5.344 | 4.82 | 5.061 | 31,640 | -3.58% |
| 2026-09-30 | 5.2 | 5.28 | 5.041 | 5.249 | 19,297 | +1.71% |
| 2026-09-29 | 5.44 | 5.44 | 5.125 | 5.161 | 17,819 | -5.08% |
| 2026-09-28 | 5.379 | 5.44 | 5.122 | 5.437 | 20,342 | +0.53% |
| 2026-09-25 | 5.296 | 5.511 | 5.229 | 5.408 | 21,155 | +0.15% |
| 2026-09-24 | 5.36 | 5.548 | 5.264 | 5.4 | 15,966 | -2.09% |
| 2026-09-23 | 5.462 | 5.84 | 5.24 | 5.515 | 46,809 | +1.23% |
| 2026-09-22 | 5.36 | 5.52 | 4.88 | 5.448 | 93,196 | +0.16% |
| 2026-09-21 | 5.921 | 5.935 | 4.96 | 5.439 | 78,656 | -6.86% |
| 2026-09-18 | 6.236 | 6.66 | 5.68 | 5.84 | 73,139 | -8.74% |
| 2026-09-17 | 6.961 | 7.567 | 5.76 | 6.399 | 193,377 | -16.68% |
| 2026-09-16 | 9.84 | 10.16 | 6.8 | 7.68 | 428,699 | -27.82% |
| 2026-09-15 | 10.32 | 11.44 | 9.04 | 10.64 | 6,835,713 | +18.75% |
| 2026-09-14 | 10.32 | 11.68 | 8.8 | 8.96 | 769,564 | -13.85% |
| 2026-09-11 | 7.04 | 12.399 | 6.674 | 10.4 | 17,804,637 | +96.94% |
| 2026-09-10 | 6.398 | 6.76 | 4.88 | 5.281 | 25,260 | -18.73% |
| 2026-09-09 | 6.753 | 6.753 | 6.32 | 6.498 | 12,720 | -2.24% |
| 2026-09-08 | 6.56 | 7.199 | 6.56 | 6.646 | 11,906 | -2.03% |
| 2026-09-04 | 6.27 | 6.88 | 6.185 | 6.784 | 13,134 | +6.21% |
| 2026-09-03 | 6.168 | 6.39 | 6.098 | 6.387 | 12,450 | +1.72% |
| 2026-09-02 | 6.064 | 6.4 | 6.042 | 6.279 | 7,346 | +0.53% |
| 2026-09-01 | 6.32 | 6.48 | 6.241 | 6.246 | 10,335 | -3.81% |
| 2026-08-31 | 6.861 | 6.861 | 6.24 | 6.494 | 14,289 | -6.50% |
| 2026-08-28 | 6.96 | 7.04 | 6.642 | 6.945 | 13,769 | -3.54% |
| 2026-08-27 | 7.68 | 7.68 | 6.887 | 7.2 | 35,019 | -7.91% |
| 2026-08-26 | 8.56 | 8.64 | 7.44 | 7.818 | 133,369 | -17.18% |
| 2026-08-25 | 11.64 | 12.08 | 9.2 | 9.44 | 2,076,371 | -1.67% |
| 2026-08-24 | 9.76 | 10.8 | 9.44 | 9.6 | 4,940 | -5.51% |
| 2026-08-21 | 10.24 | 10.56 | 9.72 | 10.16 | 7,011 | +0.79% |
| 2026-08-20 | 10.24 | 10.799 | 9.361 | 10.08 | 9,157 | +0.00% |
| 2026-08-19 | 10.88 | 12.204 | 10 | 10.08 | 151,859 | -9.35% |
| 2026-08-18 | 11.44 | 12.142 | 10.72 | 11.12 | 2,089 | -2.11% |
| 2026-08-17 | 12.24 | 12.88 | 11.2 | 11.36 | 4,087 | -6.58% |
| 2026-08-14 | 12.48 | 12.56 | 12 | 12.16 | 1,377 | -2.56% |
| 2026-08-13 | 12.16 | 12.56 | 11.6 | 12.48 | 5,319 | +4.00% |
| 2026-08-12 | 12.32 | 12.64 | 11.44 | 12 | 2,027 | -5.06% |
| 2026-08-11 | 12.4 | 12.8 | 12.08 | 12.64 | 3,003 | -1.25% |
| 2026-08-10 | 12.16 | 13.196 | 11.84 | 12.8 | 3,016 | +3.90% |
| 2026-08-07 | 11.92 | 13.44 | 11.2 | 12.32 | 3,067 | +4.76% |
| 2026-08-06 | 12.72 | 13.16 | 11.128 | 11.76 | 4,617 | -7.55% |
| 2026-08-05 | 12.72 | 13.52 | 10.656 | 12.72 | 37,145 | +6.71% |
| 2026-08-04 | 11.36 | 12.64 | 11.36 | 11.92 | 91,782 | +4.93% |
| 2026-08-03 | 10.56 | 11.76 | 10.56 | 11.36 | 4,165 | +7.58% |
| 2026-07-31 | 11.84 | 11.84 | 10.08 | 10.56 | 3,201 | -10.81% |
| 2026-07-30 | 10.24 | 11.84 | 10.16 | 11.84 | 3,403 | +2.42% |
| 2026-07-29 | 11.68 | 12.252 | 8.16 | 11.56 | 25,600 | +0.35% |
| 2026-07-28 | 11.76 | 12 | 11.04 | 11.52 | 3,728 | -8.28% |
| 2026-07-27 | 13.6 | 13.68 | 12.48 | 12.56 | 3,241 | -4.85% |
| 2026-07-24 | 14.48 | 14.8 | 13.12 | 13.2 | 8,011 | -1.79% |
| 2026-07-23 | 13.52 | 15.04 | 13.2 | 13.44 | 14,411 | -1.75% |
| 2026-07-22 | 13.68 | 14.64 | 13.202 | 13.68 | 443,411 | -3.39% |
| 2026-07-21 | 16.72 | 17.04 | 14 | 14.16 | 7,276 | -16.90% |
| 2026-07-20 | 17.36 | 17.36 | 15.76 | 17.04 | 5,859 | +0.00% |
| 2026-07-17 | 16.16 | 17.281 | 16.16 | 17.04 | 3,928 | +0.00% |
| 2026-07-16 | 17.6 | 18.4 | 17.04 | 17.04 | 3,872 | -4.91% |
| 2026-07-15 | 18.08 | 18.16 | 16.881 | 17.92 | 1,025 | -1.32% |
| 2026-07-14 | 18.64 | 18.64 | 16.8 | 18.16 | 2,120 | -1.73% |
| 2026-07-13 | 19.92 | 19.92 | 17.76 | 18.48 | 2,973 | -7.23% |
| 2026-07-10 | 19.76 | 19.92 | 19.2 | 19.92 | 2,082 | -3.86% |
| 2026-07-09 | 20.573 | 20.96 | 19.76 | 20.72 | 2,373 | -0.38% |
| 2026-07-08 | 21.2 | 21.2 | 19.92 | 20.8 | 2,362 | -2.99% |
| 2026-07-07 | 22 | 22.938 | 21.44 | 21.44 | 2,683 | -6.62% |
| 2026-07-06 | 23.52 | 23.6 | 22.24 | 22.96 | 2,249 | -2.38% |
| 2026-07-02 | 23.6 | 23.6 | 22.066 | 23.52 | 1,416 | -2.00% |
| 2026-07-01 | 22.24 | 25.12 | 20.96 | 24 | 3,944 | +3.09% |
| 2026-06-30 | 22.56 | 24 | 20.24 | 23.28 | 8,793 | +2.11% |
| 2026-06-29 | 23.04 | 23.2 | 21.054 | 22.8 | 13,246 | -2.40% |
| 2026-06-26 | 22 | 24.558 | 20.08 | 23.36 | 506,642 | +16.80% |
| 2026-06-25 | 20.4 | 20.8 | 19.601 | 20 | 1,186 | -4.21% |
| 2026-06-24 | 21.04 | 22.16 | 20.88 | 20.88 | 745 | -1.88% |
| 2026-06-23 | 23.6 | 23.6 | 19.601 | 21.28 | 3,346 | -11.63% |
| 2026-06-22 | 24.88 | 24.982 | 24 | 24.08 | 1,530 | -1.63% |
| 2026-06-18 | 25.071 | 25.2 | 24.48 | 24.48 | 815 | +1.66% |
| 2026-06-17 | 24.48 | 24.634 | 23.68 | 24.08 | 2,759 | +1.01% |
| 2026-06-16 | 24.24 | 24.56 | 23.6 | 23.84 | 2,452 | -2.93% |
| 2026-06-15 | 24.801 | 25.578 | 24.4 | 24.56 | 2,328 | +1.32% |
| 2026-06-12 | 24.241 | 25.279 | 24.24 | 24.24 | 1,514 | -1.69% |
| 2026-06-11 | 25.04 | 26.4 | 24 | 24.658 | 7,425 | +2.40% |
| 2026-06-10 | 26 | 26 | 24 | 24.08 | 2,216 | -2.90% |
| 2026-06-09 | 26.08 | 26.08 | 24.64 | 24.8 | 2,003 | -4.91% |
| 2026-06-08 | 28.08 | 28.08 | 26.08 | 26.08 | 528 | -2.98% |
| 2026-06-05 | 26.88 | 27.761 | 26.56 | 26.88 | 3,732 | -2.04% |
| 2026-06-04 | 29.52 | 30 | 27.2 | 27.44 | 6,014 | -4.46% |
| 2026-06-03 | 28.08 | 29.76 | 27.84 | 28.72 | 3,392 | +2.57% |
| 2026-06-02 | 28.08 | 28.08 | 26.72 | 28 | 7,877 | +5.42% |
| 2026-06-01 | 27.12 | 27.44 | 26.002 | 26.56 | 1,131 | -4.32% |
| 2026-05-29 | 27.84 | 27.92 | 26.09 | 27.76 | 4,183 | +3.27% |
| 2026-05-28 | 25.92 | 27.28 | 25.44 | 26.88 | 1,768 | +2.44% |
| 2026-05-27 | 26.08 | 26.64 | 25.92 | 26.24 | 1,465 | +1.23% |
| 2026-05-26 | 26 | 27.594 | 25.92 | 25.92 | 2,249 | -1.22% |
| 2026-05-22 | 25.04 | 26.4 | 25.04 | 26.24 | 2,560 | +1.23% |
| 2026-05-21 | 25.6 | 26.8 | 25.12 | 25.92 | 1,709 | +4.18% |
| 2026-05-20 | 25.76 | 25.92 | 24.8 | 24.88 | 1,904 | -0.64% |
| 2026-05-19 | 26.24 | 26.24 | 24.48 | 25.04 | 1,937 | -0.63% |
| 2026-05-18 | 25.84 | 25.92 | 24.8 | 25.2 | 1,451 | -4.55% |
| 2026-05-15 | 26.64 | 26.64 | 24.4 | 26.4 | 3,548 | -2.94% |
| 2026-05-14 | 28.88 | 29.68 | 27.2 | 27.2 | 2,756 | -8.48% |
| 2026-05-13 | 30.72 | 30.72 | 28.801 | 29.72 | 3,805 | -2.24% |
| 2026-05-12 | 29.12 | 31.522 | 29.12 | 30.4 | 3,696 | +3.26% |