Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-12	19.500	20.250	18.000	20.250	20.250	386,474
2022-10-11	19.500	20.000	18.050	19.000	19.000	126,687
2022-10-10	18.000	19.500	17.450	19.200	19.200	477,371
2022-10-07	14.050	19.000	14.000	17.975	17.975	1,439,752
2022-10-06	15.400	16.000	13.500	15.000	15.000	493,647
2022-10-05	14.000	15.400	12.247	14.000	14.000	915,279
2022-10-04	11.576	13.000	11.360	12.000	12.000	115,178
2022-10-03	11.950	12.500	11.599	12.000	12.000	175,282
2022-09-30	11.986	12.000	11.100	11.500	11.500	62,846
2022-09-29	11.261	12.009	11.261	11.750	11.750	51,001
2022-09-28	11.050	12.000	11.050	12.000	12.000	120,207
2022-09-27	11.500	12.000	11.480	11.750	11.750	102,936
2022-09-26	11.950	12.590	11.077	11.800	11.800	124,283
2022-09-23	11.550	12.886	11.000	12.000	12.000	294,240
2022-09-22	12.000	12.200	10.983	11.250	11.250	150,848
2022-09-21	13.006	13.006	12.200	13.000	13.000	25,768
2022-09-20	13.006	13.006	13.000	13.000	13.000	16
2022-09-16	14.500	14.520	12.479	13.200	13.200	179,787
2022-09-15	13.105	14.500	13.105	14.000	14.000	30,033
2022-09-14	13.105	14.000	13.000	14.000	14.000	5,859
2022-09-13	13.100	14.020	13.100	14.000	14.000	13,538
2022-09-12	15.000	15.000	13.148	14.000	14.000	17,455
2022-09-09	15.500	15.500	13.000	13.500	13.500	83,045
2022-09-08	13.855	14.925	12.971	14.500	14.500	93,416
2022-09-07	13.250	13.250	13.250	13.250	13.250	0
2022-09-06	13.000	14.171	12.500	13.250	13.250	257,633
2022-09-05	12.300	13.000	11.120	12.000	12.000	157,587
2022-09-02	11.152	12.169	11.152	12.000	12.000	34,229
2022-09-01	13.000	13.000	11.148	12.000	12.000	40,055
2022-08-31	12.000	12.169	11.100	12.000	12.000	124,031
2022-08-30	12.000	12.890	11.330	12.500	12.500	24,361
2022-08-26	11.600	12.950	11.150	12.000	12.000	124,646
2022-08-25	13.000	13.000	11.500	12.000	12.000	3,709
2022-08-24	12.950	13.000	12.000	12.000	12.000	812,323
2022-08-23	11.050	12.640	11.050	12.000	12.000	51,373
2022-08-22	12.250	13.000	11.209	12.000	12.000	235,312
2022-08-19	12.700	13.375	12.448	13.375	13.375	26,500
2022-08-18	12.623	15.000	12.623	13.750	13.750	25,009
2022-08-17	13.400	13.750	12.550	13.750	13.750	45,410
2022-08-16	13.348	13.750	12.690	13.750	13.750	14,883
2022-08-15	13.523	13.750	12.611	13.750	13.750	209,406
2022-08-12	13.050	14.100	13.000	13.250	13.250	83,343
2022-08-11	14.450	14.500	13.100	13.750	13.750	96,892
2022-08-10	13.174	14.500	13.073	13.750	13.750	137,880
2022-08-09	14.000	16.000	13.165	13.750	13.750	83,569
2022-08-08	14.550	16.000	14.000	15.000	15.000	169,848
2022-08-05	16.000	19.900	14.110	15.000	15.000	1,452,142
2022-08-04	13.950	16.000	12.720	14.750	14.750	243,586
2022-08-03	13.210	13.325	12.651	13.325	13.325	14,110
2022-08-02	12.610	13.250	12.610	13.250	13.250	7,645
2022-08-01	13.950	13.950	12.558	13.250	13.250	173,510
2022-07-29	12.573	13.250	12.573	13.250	13.250	143,452
2022-07-28	12.700	13.370	12.700	13.250	13.250	557
2022-07-27	13.250	13.250	13.250	13.250	13.250	0
2022-07-26	13.400	13.400	13.250	13.250	13.250	2,500
2022-07-25	13.500	13.500	13.250	13.250	13.250	5,978
2022-07-22	13.000	14.000	13.000	13.250	13.250	14,404
2022-07-21	13.000	13.250	12.661	13.250	13.250	54,136
2022-07-20	12.670	13.300	12.661	13.250	13.250	37,152
2022-07-19	12.900	13.308	12.600	13.250	13.250	65,867

← NewerPage 18 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.