Oxford Biodynamics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 5.800 | 5.960 | 5.640 | 5.690 | 5.690 | 314,510 |
| 2024-09-04 | 5.600 | 6.200 | 5.600 | 5.830 | 5.830 | 473,483 |
| 2024-09-03 | 5.880 | 5.880 | 5.600 | 5.740 | 5.740 | 273,439 |
| 2024-09-02 | 5.900 | 6.158 | 5.620 | 5.750 | 5.750 | 1,180,484 |
| 2024-08-30 | 6.400 | 6.400 | 5.964 | 6.040 | 6.040 | 912,715 |
| 2024-08-29 | 6.187 | 6.390 | 6.100 | 6.230 | 6.230 | 146,816 |
| 2024-08-28 | 6.740 | 7.400 | 6.176 | 6.180 | 6.180 | 995,568 |
| 2024-08-27 | 6.720 | 7.520 | 6.500 | 6.740 | 6.740 | 484,973 |
| 2024-08-23 | 6.800 | 7.203 | 6.800 | 6.850 | 6.850 | 177,083 |
| 2024-08-22 | 7.000 | 7.800 | 6.700 | 6.950 | 6.950 | 594,644 |
| 2024-08-21 | 6.900 | 8.000 | 6.745 | 6.850 | 6.850 | 4,459,358 |
| 2024-08-20 | 7.620 | 7.620 | 6.720 | 7.250 | 7.250 | 778,284 |
| 2024-08-19 | 6.500 | 7.489 | 6.500 | 7.450 | 7.450 | 298,178 |
| 2024-08-16 | 6.800 | 7.998 | 6.700 | 7.460 | 7.460 | 839,016 |
| 2024-08-15 | 6.967 | 7.740 | 6.807 | 7.280 | 7.280 | 160,632 |
| 2024-08-14 | 6.800 | 7.540 | 6.800 | 7.190 | 7.190 | 104,203 |
| 2024-08-13 | 6.820 | 7.800 | 6.820 | 7.160 | 7.160 | 164,648 |
| 2024-08-12 | 7.700 | 7.700 | 6.920 | 7.140 | 7.140 | 134,034 |
| 2024-08-09 | 6.720 | 7.740 | 6.720 | 7.280 | 7.280 | 13,058 |
| 2024-08-08 | 7.266 | 7.440 | 6.720 | 7.080 | 7.080 | 155,068 |
| 2024-08-07 | 6.520 | 7.400 | 6.520 | 6.780 | 6.780 | 37,996 |
| 2024-08-06 | 6.567 | 7.380 | 6.557 | 7.030 | 7.030 | 97,510 |
| 2024-08-05 | 6.400 | 7.265 | 6.400 | 6.720 | 6.720 | 144,573 |
| 2024-08-02 | 7.300 | 7.621 | 6.586 | 6.890 | 6.890 | 246,117 |
| 2024-08-01 | 7.500 | 7.700 | 7.200 | 7.600 | 7.600 | 146,591 |
| 2024-07-31 | 7.800 | 7.980 | 6.627 | 7.000 | 7.000 | 899,485 |
| 2024-07-30 | 7.800 | 8.400 | 7.800 | 8.050 | 8.050 | 59,756 |
| 2024-07-29 | 7.840 | 8.400 | 7.800 | 8.120 | 8.120 | 193,860 |
| 2024-07-26 | 8.100 | 8.130 | 7.807 | 8.130 | 8.130 | 80,528 |
| 2024-07-25 | 7.900 | 8.380 | 7.851 | 8.040 | 8.040 | 1,309,006 |
| 2024-07-24 | 7.700 | 8.320 | 7.700 | 8.110 | 8.110 | 48,415 |
| 2024-07-23 | 7.780 | 8.220 | 7.000 | 8.010 | 8.010 | 388,109 |
| 2024-07-22 | 7.248 | 8.260 | 7.248 | 7.710 | 7.710 | 231,306 |
| 2024-07-19 | 8.400 | 8.400 | 7.193 | 7.930 | 7.930 | 829,848 |
| 2024-07-18 | 7.580 | 8.380 | 7.580 | 7.940 | 7.940 | 225,049 |
| 2024-07-17 | 7.520 | 7.830 | 7.520 | 7.830 | 7.830 | 136,811 |
| 2024-07-16 | 7.617 | 7.830 | 7.465 | 7.830 | 7.830 | 611,619 |
| 2024-07-15 | 7.800 | 8.000 | 7.196 | 7.530 | 7.530 | 153,072 |
| 2024-07-12 | 8.080 | 8.080 | 7.280 | 7.630 | 7.630 | 147,557 |
| 2024-07-11 | 7.520 | 8.400 | 7.020 | 7.360 | 7.360 | 603,118 |
| 2024-07-10 | 7.000 | 8.400 | 7.000 | 8.120 | 8.120 | 132,090 |
| 2024-07-09 | 7.540 | 8.217 | 7.466 | 7.690 | 7.690 | 226,060 |
| 2024-07-08 | 6.620 | 8.380 | 6.620 | 7.570 | 7.570 | 59,622 |
| 2024-07-05 | 7.846 | 8.058 | 7.100 | 7.660 | 7.660 | 572,352 |
| 2024-07-04 | 7.020 | 8.000 | 7.020 | 7.500 | 7.500 | 27,715 |
| 2024-07-03 | 8.000 | 8.000 | 7.227 | 7.600 | 7.600 | 139,381 |
| 2024-07-02 | 7.020 | 7.606 | 7.020 | 7.500 | 7.500 | 300,203 |
| 2024-07-01 | 7.265 | 7.900 | 7.265 | 7.410 | 7.410 | 319,170 |
| 2024-06-28 | 7.480 | 7.780 | 6.270 | 7.200 | 7.200 | 804,938 |
| 2024-06-27 | 7.800 | 7.800 | 7.000 | 7.380 | 7.380 | 95,652 |
| 2024-06-26 | 6.500 | 7.740 | 6.500 | 7.390 | 7.390 | 168,551 |
| 2024-06-25 | 6.480 | 7.700 | 6.460 | 7.320 | 7.320 | 980,658 |
| 2024-06-24 | 6.260 | 6.332 | 6.126 | 6.310 | 6.310 | 683,263 |
| 2024-06-21 | 6.200 | 6.480 | 6.160 | 6.340 | 6.340 | 231,048 |
| 2024-06-20 | 6.200 | 6.380 | 6.020 | 6.240 | 6.240 | 922,150 |
| 2024-06-19 | 6.300 | 6.301 | 5.900 | 6.060 | 6.060 | 1,327,290 |
| 2024-06-18 | 7.120 | 7.600 | 5.000 | 6.320 | 6.320 | 7,143,936 |
| 2024-06-17 | 7.400 | 7.600 | 7.225 | 7.340 | 7.340 | 468,385 |
| 2024-06-14 | 7.320 | 7.680 | 7.120 | 7.360 | 7.360 | 927,405 |
| 2024-06-13 | 7.620 | 7.700 | 7.440 | 7.440 | 7.440 | 241,013 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.