Oxford Biodynamics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | 9.600 | 10.000 | 9.110 | 9.480 | 9.480 | 712,760 |
| 2024-03-14 | 9.240 | 10.000 | 9.000 | 9.340 | 9.340 | 3,554,871 |
| 2024-03-13 | 11.500 | 12.500 | 10.006 | 10.575 | 10.575 | 640,296 |
| 2024-03-12 | 11.400 | 12.450 | 11.150 | 11.400 | 11.400 | 62,631 |
| 2024-03-11 | 11.950 | 12.450 | 11.000 | 11.475 | 11.475 | 254,126 |
| 2024-03-08 | 11.200 | 11.951 | 11.076 | 11.675 | 11.675 | 214,660 |
| 2024-03-07 | 11.400 | 12.059 | 11.054 | 11.200 | 11.200 | 1,038,469 |
| 2024-03-06 | 11.550 | 11.600 | 11.294 | 11.425 | 11.425 | 244,424 |
| 2024-03-05 | 11.900 | 13.900 | 11.000 | 11.600 | 11.600 | 389,576 |
| 2024-03-04 | 12.400 | 14.000 | 12.000 | 12.400 | 12.400 | 190,836 |
| 2024-03-01 | 12.700 | 13.499 | 12.000 | 12.100 | 12.100 | 288,963 |
| 2024-02-29 | 12.750 | 15.000 | 12.700 | 13.200 | 13.200 | 187,542 |
| 2024-02-28 | 13.550 | 14.450 | 12.840 | 13.550 | 13.550 | 250,126 |
| 2024-02-27 | 13.300 | 14.500 | 12.750 | 13.300 | 13.300 | 139,494 |
| 2024-02-26 | 14.600 | 14.600 | 12.700 | 13.475 | 13.475 | 128,367 |
| 2024-02-23 | 13.000 | 13.500 | 12.700 | 13.500 | 13.500 | 62,507 |
| 2024-02-22 | 12.700 | 14.550 | 12.000 | 13.500 | 13.500 | 255,058 |
| 2024-02-21 | 13.450 | 14.850 | 12.500 | 12.700 | 12.700 | 178,266 |
| 2024-02-20 | 13.950 | 14.900 | 12.500 | 14.000 | 14.000 | 26,136 |
| 2024-02-19 | 13.200 | 14.950 | 13.100 | 13.400 | 13.400 | 246,680 |
| 2024-02-16 | 13.450 | 15.000 | 12.500 | 15.000 | 15.000 | 89,659 |
| 2024-02-15 | 14.500 | 14.500 | 12.500 | 13.725 | 13.725 | 50,458 |
| 2024-02-14 | 13.200 | 14.500 | 12.500 | 13.225 | 13.225 | 182,440 |
| 2024-02-13 | 13.550 | 14.700 | 12.500 | 13.575 | 13.575 | 825,495 |
| 2024-02-12 | 14.300 | 15.900 | 13.550 | 14.150 | 14.150 | 291,671 |
| 2024-02-09 | 14.600 | 16.000 | 14.000 | 14.500 | 14.500 | 210,768 |
| 2024-02-08 | 14.950 | 16.000 | 14.000 | 14.750 | 14.750 | 160,914 |
| 2024-02-07 | 14.470 | 15.650 | 14.402 | 14.850 | 14.850 | 74,667 |
| 2024-02-06 | 14.750 | 15.850 | 14.000 | 14.750 | 14.750 | 500,933 |
| 2024-02-05 | 14.200 | 15.400 | 14.200 | 14.200 | 14.200 | 86,418 |
| 2024-02-02 | 15.000 | 15.650 | 14.000 | 15.000 | 15.000 | 107,223 |
| 2024-02-01 | 14.800 | 16.200 | 14.500 | 14.900 | 14.900 | 150,850 |
| 2024-01-31 | 15.350 | 16.600 | 14.100 | 15.400 | 15.400 | 93,634 |
| 2024-01-30 | 15.000 | 16.600 | 14.150 | 14.750 | 14.750 | 634,921 |
| 2024-01-29 | 15.100 | 16.950 | 14.000 | 14.000 | 14.000 | 572,773 |
| 2024-01-26 | 16.550 | 18.000 | 15.100 | 15.800 | 15.800 | 1,308,203 |
| 2024-01-25 | 13.800 | 17.350 | 13.800 | 16.400 | 16.400 | 1,380,756 |
| 2024-01-24 | 15.050 | 15.950 | 13.000 | 13.800 | 13.800 | 1,275,040 |
| 2024-01-23 | 16.500 | 18.532 | 15.063 | 15.600 | 15.600 | 2,240,017 |
| 2024-01-22 | 18.150 | 18.450 | 15.000 | 17.000 | 17.000 | 2,841,001 |
| 2024-01-19 | 20.200 | 22.000 | 17.500 | 18.150 | 18.150 | 4,176,981 |
| 2024-01-18 | 25.900 | 26.700 | 19.050 | 21.300 | 21.300 | 5,917,563 |
| 2024-01-17 | 31.000 | 33.000 | 25.500 | 26.300 | 26.300 | 4,189,151 |
| 2024-01-16 | 33.000 | 36.900 | 33.000 | 34.000 | 34.000 | 1,726,307 |
| 2024-01-15 | 33.200 | 35.000 | 32.100 | 34.500 | 34.500 | 616,807 |
| 2024-01-12 | 34.200 | 34.545 | 32.700 | 33.600 | 33.600 | 922,919 |
| 2024-01-11 | 31.400 | 34.800 | 31.000 | 34.400 | 34.400 | 1,807,755 |
| 2024-01-10 | 28.000 | 34.000 | 28.000 | 31.000 | 31.000 | 1,691,078 |
| 2024-01-09 | 28.400 | 30.000 | 28.200 | 28.400 | 28.400 | 254,344 |
| 2024-01-08 | 29.500 | 29.800 | 28.000 | 29.000 | 29.000 | 705,445 |
| 2024-01-05 | 26.500 | 29.000 | 26.500 | 28.200 | 28.200 | 1,467,024 |
| 2024-01-04 | 26.000 | 28.900 | 26.000 | 26.500 | 26.500 | 399,201 |
| 2024-01-03 | 27.600 | 29.000 | 26.000 | 27.000 | 27.000 | 833,916 |
| 2024-01-02 | 27.500 | 29.000 | 27.000 | 28.150 | 28.150 | 209,635 |
| 2023-12-29 | 27.700 | 28.500 | 27.396 | 28.000 | 28.000 | 259,828 |
| 2023-12-28 | 28.400 | 29.900 | 27.557 | 28.400 | 28.400 | 489,276 |
| 2023-12-27 | 29.600 | 30.000 | 28.000 | 29.600 | 29.600 | 141,462 |
| 2023-12-22 | 29.000 | 31.000 | 27.760 | 29.200 | 29.200 | 418,009 |
| 2023-12-21 | 28.000 | 32.000 | 27.342 | 29.500 | 29.500 | 2,050,745 |
| 2023-12-20 | 26.000 | 28.000 | 26.000 | 26.900 | 26.900 | 420,841 |
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.