Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.295	0.300	0.293	0.295	0.295	71,058,914
2025-11-10	0.305	0.310	0.291	0.295	0.295	74,746,047
2025-11-07	0.305	0.310	0.300	0.305	0.305	45,467,090
2025-11-06	0.305	0.310	0.305	0.305	0.305	957,751
2025-11-05	0.320	0.320	0.300	0.300	0.300	7,427,893
2025-11-04	0.320	0.330	0.310	0.320	0.320	8,948,907
2025-11-03	0.320	0.330	0.310	0.320	0.320	11,842,290
2025-10-31	0.320	0.330	0.303	0.320	0.320	30,302,218
2025-10-30	0.320	0.330	0.310	0.319	0.319	13,844,338
2025-10-29	0.315	0.330	0.310	0.325	0.325	13,583,132
2025-10-28	0.310	0.320	0.307	0.315	0.315	49,311,848
2025-10-27	0.315	0.320	0.300	0.310	0.310	29,873,660
2025-10-24	0.315	0.320	0.310	0.315	0.315	37,609,827
2025-10-23	0.305	0.320	0.300	0.315	0.315	43,003,375
2025-10-22	0.325	0.350	0.300	0.305	0.305	262,178,544
2025-10-21	0.475	0.500	0.458	0.500	0.500	7,097,370
2025-10-20	0.475	0.500	0.463	0.470	0.470	3,681,877
2025-10-17	0.500	0.550	0.466	0.475	0.475	10,020,909
2025-10-16	0.500	0.550	0.450	0.500	0.500	6,838,866
2025-10-15	0.525	0.550	0.479	0.500	0.500	25,734,882
2025-10-14	0.700	0.738	0.505	0.550	0.550	71,401,117
2025-10-13	0.550	0.600	0.500	0.525	0.525	12,484,010
2025-10-10	0.550	0.600	0.515	0.550	0.550	11,634,560
2025-10-09	0.625	0.640	0.500	0.550	0.550	67,979,359
2025-10-08	0.625	0.750	0.570	0.590	0.590	290,118,406
2025-10-07	0.550	0.575	0.496	0.525	0.525	4,916,362
2025-10-06	0.550	0.575	0.500	0.550	0.550	7,706,239
2025-10-03	0.550	0.575	0.500	0.550	0.550	3,309,496
2025-10-02	0.525	0.600	0.500	0.550	0.550	24,358,467
2025-10-01	0.475	0.538	0.450	0.525	0.525	8,641,401
2025-09-30	0.475	0.495	0.464	0.475	0.475	2,669,282
2025-09-29	0.475	0.495	0.450	0.475	0.475	2,884,793
2025-09-26	0.475	0.475	0.450	0.475	0.475	1,642,509
2025-09-25	0.475	0.475	0.452	0.475	0.475	1,851,038
2025-09-24	0.475	0.475	0.450	0.475	0.475	6,443,755
2025-09-23	0.475	0.475	0.441	0.441	0.441	2,896,712
2025-09-22	0.475	0.475	0.450	0.475	0.475	821,052
2025-09-19	0.475	0.480	0.450	0.475	0.475	15,466,879
2025-09-18	0.475	0.480	0.450	0.480	0.480	6,007,679
2025-09-17	0.475	0.500	0.463	0.475	0.475	9,926,170
2025-09-16	0.451	0.486	0.451	0.475	0.475	6,629,704
2025-09-15	0.425	0.500	0.400	0.450	0.450	5,618,945
2025-09-12	0.425	0.450	0.425	0.425	0.425	4,345,655
2025-09-11	0.425	0.450	0.425	0.425	0.425	2,448,501
2025-09-10	0.435	0.460	0.414	0.425	0.425	8,603,530
2025-09-09	0.475	0.500	0.450	0.460	0.460	14,800,830
2025-09-08	0.525	0.550	0.463	0.475	0.475	17,920,670
2025-09-05	0.550	0.575	0.515	0.540	0.540	21,079,041
2025-09-04	0.450	0.700	0.400	0.550	0.550	184,498,532
2025-09-03	0.450	0.474	0.420	0.450	0.450	5,318,042
2025-09-02	0.475	0.500	0.422	0.450	0.450	14,224,700
2025-09-01	0.475	0.500	0.450	0.475	0.475	3,029,595
2025-08-29	0.475	0.500	0.400	0.475	0.475	21,782,844
2025-08-28	0.475	0.500	0.450	0.475	0.475	7,180,943
2025-08-27	0.475	0.500	0.450	0.475	0.475	4,393,761
2025-08-26	0.475	0.500	0.460	0.475	0.475	8,375,801
2025-08-22	0.475	0.500	0.468	0.475	0.475	12,682,329
2025-08-21	0.475	0.500	0.460	0.475	0.475	7,594,742
2025-08-20	0.475	0.500	0.475	0.475	0.475	3,417,519
2025-08-19	0.475	0.500	0.450	0.475	0.475	7,737,837

← NewerPage 5 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.