Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-09	15.350	17.900	15.350	16.250	16.250	27,048
2023-01-06	16.000	17.000	15.637	16.025	16.025	162,393
2023-01-05	16.400	17.191	15.230	15.650	15.650	427,941
2023-01-04	17.150	17.150	17.150	17.150	17.150	0
2023-01-03	17.000	17.950	16.300	17.150	17.150	70,975
2022-12-30	17.000	18.000	16.300	17.150	17.150	36,202
2022-12-29	16.500	17.590	16.500	17.500	17.500	120,506
2022-12-28	17.950	17.950	17.250	17.250	17.250	36,009
2022-12-23	16.732	17.250	16.732	17.250	17.250	22,130
2022-12-22	17.050	17.950	17.000	17.500	17.500	88,661
2022-12-21	17.354	18.950	17.000	18.000	18.000	33,474
2022-12-20	17.050	18.200	17.050	18.000	18.000	10,236
2022-12-19	17.354	18.400	17.183	18.000	18.000	134,538
2022-12-16	18.000	19.239	17.152	18.000	18.000	234,188
2022-12-15	18.750	18.750	18.195	18.750	18.750	47,578
2022-12-14	19.000	19.645	18.195	18.500	18.500	22,513
2022-12-13	19.050	19.111	18.150	18.500	18.500	480,792
2022-12-12	20.105	20.105	19.000	19.500	19.500	8,105
2022-12-09	20.380	20.380	19.320	19.625	19.625	97,333
2022-12-08	20.500	20.500	19.520	20.125	20.125	81,248
2022-12-07	19.650	20.615	19.650	20.200	20.200	93,204
2022-12-06	20.000	20.603	19.753	20.250	20.250	132,770
2022-12-05	19.770	20.550	19.600	20.250	20.250	182,082
2022-12-02	20.765	20.900	20.000	20.150	20.150	200,640
2022-12-01	20.000	21.900	19.698	20.400	20.400	545,297
2022-11-30	20.100	22.500	20.100	21.000	21.000	608,914
2022-11-29	21.800	22.162	20.100	20.950	20.950	317,631
2022-11-28	21.000	22.745	20.500	21.850	21.850	1,531,922
2022-11-25	19.750	20.864	19.000	19.900	19.900	959,819
2022-11-24	18.500	19.943	18.500	19.225	19.225	378,731
2022-11-23	19.450	21.200	19.000	19.250	19.250	376,805
2022-11-22	20.100	21.200	20.000	20.475	20.475	300,643
2022-11-21	21.900	22.715	20.100	20.800	20.800	256,318
2022-11-18	20.100	22.000	20.100	22.000	22.000	284,080
2022-11-17	21.000	22.000	19.050	21.250	21.250	1,131,112
2022-11-16	19.265	20.200	19.000	20.025	20.025	140,321
2022-11-15	19.050	20.288	18.050	20.000	20.000	209,325
2022-11-14	18.950	20.000	18.050	19.250	19.250	298,480
2022-11-11	18.050	18.950	17.541	18.475	18.475	246,651
2022-11-10	18.050	18.770	17.250	18.450	18.450	605,849
2022-11-09	18.414	19.000	18.414	18.500	18.500	2,606
2022-11-08	19.000	19.000	18.296	18.900	18.900	112,752
2022-11-07	19.450	19.450	18.000	18.750	18.750	48,951
2022-11-04	19.000	20.000	18.050	18.750	18.750	39,780
2022-11-03	19.400	19.400	18.050	18.775	18.775	150,175
2022-11-02	19.100	19.950	18.050	19.025	19.025	34,941
2022-11-01	19.475	19.475	18.544	19.025	19.025	2,269
2022-10-31	19.000	20.400	18.050	19.025	19.025	132,310
2022-10-28	19.050	20.500	19.050	19.750	19.750	36,267
2022-10-27	20.500	20.500	19.750	19.750	19.750	5,382
2022-10-26	19.050	20.500	19.050	19.750	19.750	107,117
2022-10-25	19.050	19.750	19.050	19.750	19.750	14,897
2022-10-24	21.000	21.000	19.329	19.750	19.750	72,515
2022-10-21	20.500	20.500	19.425	20.000	20.000	32,003
2022-10-20	19.343	20.400	19.343	20.250	20.250	14,181
2022-10-19	20.000	21.000	19.664	19.750	19.750	157,430
2022-10-18	21.500	22.000	20.100	20.700	20.700	87,613
2022-10-17	22.000	22.000	20.100	21.000	21.000	252,462
2022-10-14	22.000	22.000	20.442	21.500	21.500	667,097
2022-10-13	21.000	22.000	19.550	21.250	21.250	921,238

← NewerPage 17 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.