Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-03	14.950	14.950	14.105	14.750	14.750	160,380
2023-03-31	13.800	14.688	13.670	14.250	14.250	285,524
2023-03-30	14.000	14.000	13.358	13.500	13.500	204,961
2023-03-29	13.050	13.712	12.550	13.400	13.400	308,339
2023-03-28	14.500	15.446	13.329	13.525	13.525	393,944
2023-03-27	15.000	15.876	15.000	15.375	15.375	36,558
2023-03-24	15.204	15.750	15.204	15.750	15.750	45,060
2023-03-23	16.450	16.450	15.302	15.775	15.775	58,183
2023-03-22	16.450	16.450	15.300	15.875	15.875	259,688
2023-03-21	15.145	15.725	15.145	15.725	15.725	109,517
2023-03-20	15.550	16.670	15.107	15.725	15.725	139,891
2023-03-17	16.700	16.950	15.645	16.250	16.250	65,340
2023-03-16	16.925	17.000	15.500	16.250	16.250	217,848
2023-03-15	16.900	17.330	15.605	16.050	16.050	232,880
2023-03-14	16.903	16.903	16.298	16.450	16.450	106,074
2023-03-13	18.000	18.000	16.000	16.500	16.500	281,074
2023-03-10	17.800	17.811	17.237	17.325	17.325	111,163
2023-03-09	18.370	18.582	17.721	18.025	18.025	79,633
2023-03-08	18.800	18.829	18.360	18.400	18.400	19,242
2023-03-07	19.000	19.000	18.100	18.400	18.400	359,509
2023-03-06	18.950	19.000	18.171	18.500	18.500	116,462
2023-03-03	18.950	19.754	18.171	18.600	18.600	192,829
2023-03-02	19.000	19.585	18.550	18.850	18.850	162,466
2023-03-01	19.750	20.900	18.550	19.000	19.000	426,123
2023-02-28	20.700	20.900	19.660	19.900	19.900	220,065
2023-02-27	20.783	20.890	19.793	20.000	20.000	239,790
2023-02-24	19.900	19.900	18.725	19.750	19.750	102,047
2023-02-23	19.400	20.123	18.050	19.300	19.300	178,061
2023-02-22	19.400	20.900	18.700	19.050	19.050	272,923
2023-02-21	20.000	20.108	18.688	19.425	19.425	204,352
2023-02-20	18.450	20.900	18.450	19.950	19.950	748,904
2023-02-17	17.976	18.490	17.575	18.225	18.225	156,197
2023-02-16	18.115	18.550	17.535	17.825	17.825	27,234
2023-02-15	17.050	18.500	16.830	17.600	17.600	286,593
2023-02-14	18.500	18.500	17.807	17.850	17.850	46,854
2023-02-13	18.000	18.763	17.515	17.825	17.825	141,115
2023-02-10	19.300	20.000	18.050	18.400	18.400	222,271
2023-02-09	19.800	20.000	17.575	19.000	19.000	1,013,471
2023-02-08	18.000	20.510	17.550	18.875	18.875	2,533,267
2023-02-07	17.000	17.150	16.400	16.925	16.925	460,301
2023-02-06	16.500	17.950	15.800	17.000	17.000	787,642
2023-02-03	15.000	16.350	14.500	15.275	15.275	269,319
2023-02-02	15.494	15.494	15.074	15.375	15.375	8,161
2023-02-01	15.666	15.666	15.036	15.450	15.450	8,542
2023-01-31	15.000	15.844	14.600	15.725	15.725	189,335
2023-01-30	16.050	16.050	14.866	15.350	15.350	131,368
2023-01-27	15.000	16.100	14.750	15.550	15.550	454,212
2023-01-26	14.550	15.950	13.250	15.000	15.000	250,818
2023-01-25	14.750	14.750	13.250	14.400	14.400	286,320
2023-01-24	14.000	15.950	13.310	13.650	13.650	376,131
2023-01-23	15.300	16.450	14.000	15.275	15.275	445,791
2023-01-20	15.571	16.500	15.300	15.900	15.900	85,735
2023-01-19	16.225	17.450	15.500	16.500	16.500	10,899
2023-01-18	17.500	17.500	15.838	16.350	16.350	35,696
2023-01-17	16.000	17.450	15.815	16.750	16.750	16,385
2023-01-16	16.000	16.650	15.710	16.650	16.650	62,824
2023-01-13	15.614	16.150	15.482	16.150	16.150	35,632
2023-01-12	15.636	17.950	15.300	16.150	16.150	40,256
2023-01-11	16.520	16.750	15.500	16.750	16.750	15,676
2023-01-10	15.750	17.000	15.625	16.650	16.650	21,784

← NewerPage 16 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.