Oxford Biodynamics PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-26	13.000	28.600	11.175	26.800	26.800	24,382,001
2023-09-25	10.480	10.480	10.105	10.450	10.450	30,507
2023-09-22	10.050	10.545	10.000	10.475	10.475	58,184
2023-09-21	10.327	10.600	10.280	10.500	10.500	663,545
2023-09-20	11.000	11.100	10.700	10.750	10.750	141,399
2023-09-19	11.050	11.050	10.607	10.800	10.800	134,857
2023-09-18	10.900	11.050	10.550	10.550	10.550	165,254
2023-09-15	10.400	10.908	10.400	10.825	10.825	175,953
2023-09-14	10.700	10.900	10.500	10.625	10.625	614,368
2023-09-13	10.800	11.288	10.239	10.550	10.550	834,317
2023-09-12	10.800	11.300	10.613	10.750	10.750	74,905
2023-09-11	11.000	11.300	10.774	10.900	10.900	228,080
2023-09-08	12.000	12.000	10.850	11.400	11.400	10,915
2023-09-07	10.850	11.125	10.850	11.125	11.125	57,933
2023-09-06	10.500	10.850	10.500	10.850	10.850	2,276
2023-09-05	10.800	11.250	10.578	11.250	11.250	39,380
2023-09-04	10.800	11.250	10.800	11.250	11.250	12,390
2023-09-01	10.994	11.075	10.994	11.075	11.075	10,000
2023-08-31	11.400	11.500	10.566	11.075	11.075	537,058
2023-08-30	10.850	11.450	10.813	11.125	11.125	23,275
2023-08-29	11.950	11.950	11.125	11.125	11.125	435
2023-08-25	11.190	11.200	11.000	11.100	11.100	258,469
2023-08-24	11.200	11.200	11.000	11.100	11.100	275,323
2023-08-23	11.000	11.250	11.000	11.100	11.100	218,299
2023-08-22	11.200	11.350	11.157	11.325	11.325	547,891
2023-08-21	11.000	11.200	10.996	11.000	11.000	321,322
2023-08-18	10.850	11.800	10.576	11.025	11.025	2,342,889
2023-08-17	10.850	11.250	10.850	11.250	11.250	151,895
2023-08-16	11.300	11.400	11.250	11.400	11.400	49,751
2023-08-15	11.000	11.400	10.850	11.400	11.400	1,792
2023-08-14	11.300	11.450	11.039	11.250	11.250	204,386
2023-08-11	11.500	11.500	10.800	11.225	11.225	164,087
2023-08-10	11.250	11.250	11.250	11.250	11.250	135,550
2023-08-09	11.000	12.000	10.491	11.500	11.500	201,744
2023-08-08	11.368	11.550	11.215	11.275	11.275	244,130
2023-08-07	11.600	11.600	10.555	11.350	11.350	279,164
2023-08-04	11.050	11.950	10.960	11.600	11.600	173,894
2023-08-03	10.700	11.600	10.700	11.300	11.300	107,842
2023-08-02	11.250	11.950	11.250	11.375	11.375	1,193,485
2023-08-01	10.200	10.600	10.000	10.600	10.600	580,524
2023-07-31	11.220	11.220	10.431	10.750	10.750	71,268
2023-07-28	11.950	11.950	10.825	10.825	10.825	85,016
2023-07-27	11.000	11.950	10.777	10.900	10.900	234,512
2023-07-26	11.349	11.625	11.223	11.625	11.625	39,070
2023-07-25	11.600	11.804	11.085	11.700	11.700	69,088
2023-07-24	11.400	11.750	11.300	11.750	11.750	45,631
2023-07-21	11.463	11.975	11.400	11.975	11.975	35,080
2023-07-20	11.975	11.975	11.975	11.975	11.975	0
2023-07-19	11.800	12.472	11.350	12.025	12.025	75,370
2023-07-18	11.350	12.000	11.350	12.000	12.000	11,771
2023-07-17	11.300	12.600	11.300	11.975	11.975	25,634
2023-07-14	11.273	11.650	11.273	11.650	11.650	156
2023-07-13	12.450	12.450	11.950	11.950	11.950	2,600
2023-07-12	12.450	12.450	11.590	12.000	12.000	4,240
2023-07-11	12.500	12.500	12.000	12.050	12.050	7,518
2023-07-10	12.300	13.278	11.700	11.700	11.700	119,103
2023-07-07	12.850	12.925	12.705	12.925	12.925	332
2023-07-06	12.803	13.020	12.705	12.925	12.925	194,599
2023-07-05	12.803	13.640	12.803	13.175	13.175	35,527
2023-07-04	13.550	13.787	12.921	13.175	13.175	117,234

← NewerPage 14 of 22 · 1,262 trading daysOlder →

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.