Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-03	13.500	13.900	13.276	13.600	13.600	221,591
2023-06-30	13.600	13.950	13.200	13.675	13.675	222,774
2023-06-29	12.500	13.525	12.400	13.525	13.525	120,137
2023-06-28	11.600	12.905	11.600	12.900	12.900	501,304
2023-06-27	12.400	13.000	11.200	12.575	12.575	166,816
2023-06-26	12.665	12.665	11.582	12.100	12.100	9,820
2023-06-23	12.300	12.808	11.200	12.225	12.225	439,473
2023-06-22	13.000	13.000	12.295	12.425	12.425	55,780
2023-06-21	12.300	12.748	11.639	12.475	12.475	220,233
2023-06-20	11.950	12.477	11.283	12.275	12.275	436,034
2023-06-19	11.000	11.800	10.800	11.425	11.425	45,542
2023-06-16	11.000	11.321	10.630	10.750	10.750	180,279
2023-06-15	11.000	11.550	10.400	11.500	11.500	605,035
2023-06-14	10.239	10.950	10.239	10.450	10.450	86,782
2023-06-13	10.000	11.750	9.200	10.175	10.175	1,297,130
2023-06-12	11.550	12.050	10.200	10.725	10.725	682,848
2023-06-09	13.000	13.538	12.050	12.650	12.650	434,529
2023-06-08	13.489	13.489	13.202	13.450	13.450	30,365
2023-06-07	13.650	14.025	13.521	13.650	13.650	135,032
2023-06-06	14.100	14.250	13.700	13.700	13.700	2,593
2023-06-05	13.663	14.250	13.663	13.700	13.700	101,710
2023-06-02	14.300	14.300	13.650	13.650	13.650	18,597
2023-06-01	14.000	14.000	13.675	13.675	13.675	95,875
2023-05-31	13.000	14.000	13.000	13.475	13.475	187,509
2023-05-30	14.950	14.950	12.828	13.800	13.800	551,178
2023-05-26	16.150	17.600	16.100	16.825	16.825	36,668
2023-05-25	16.698	16.698	16.250	16.525	16.525	272,871
2023-05-24	16.650	17.250	16.150	16.625	16.625	44,747
2023-05-23	16.350	17.572	16.350	16.950	16.950	62,164
2023-05-22	16.950	17.894	16.152	17.300	17.300	341,933
2023-05-19	16.152	16.798	16.152	16.475	16.475	38,773
2023-05-18	16.500	16.798	16.067	16.475	16.475	133,469
2023-05-17	17.550	17.950	16.500	17.025	17.025	140,997
2023-05-16	17.390	17.390	16.718	17.250	17.250	210,761
2023-05-15	17.250	18.000	16.800	17.350	17.350	282,169
2023-05-12	16.700	17.000	16.000	16.850	16.850	24,769
2023-05-11	16.650	16.650	15.800	16.375	16.375	163,647
2023-05-10	16.700	16.700	15.350	16.000	16.000	100,454
2023-05-09	16.330	16.330	15.551	15.950	15.950	126,039
2023-05-05	15.551	15.950	15.551	15.950	15.950	114
2023-05-04	15.800	16.104	15.500	15.950	15.950	193,904
2023-05-03	16.000	16.600	15.858	16.375	16.375	59,678
2023-05-02	16.000	17.214	15.950	16.375	16.375	272,170
2023-04-28	15.276	15.903	15.276	15.475	15.475	32,723
2023-04-27	15.782	15.941	15.475	15.475	15.475	491,171
2023-04-26	15.200	17.000	15.050	15.425	15.425	407,694
2023-04-25	16.050	16.450	14.825	15.825	15.825	423,889
2023-04-24	15.500	15.500	14.800	15.125	15.125	738,239
2023-04-21	14.358	15.018	14.358	14.975	14.975	193,673
2023-04-20	14.500	15.450	14.251	14.750	14.750	95,632
2023-04-19	15.950	16.410	14.900	14.900	14.900	389,058
2023-04-18	15.400	15.780	15.400	15.525	15.525	502,154
2023-04-17	16.000	16.277	15.448	15.600	15.600	197,108
2023-04-14	15.290	15.850	15.290	15.850	15.850	15,769
2023-04-13	15.700	15.819	15.175	15.475	15.475	93,142
2023-04-12	15.500	16.030	15.500	16.025	16.025	172,284
2023-04-11	16.600	16.600	15.290	16.025	16.025	43,255
2023-04-06	16.200	16.550	15.290	15.700	15.700	559,424
2023-04-05	16.000	16.727	15.351	15.850	15.850	737,484
2023-04-04	15.100	15.450	14.358	14.750	14.750	186,974

← NewerPage 15 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.