Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.450	0.570	0.400	0.475	0.475	62,033,609
2025-08-15	0.425	0.500	0.400	0.450	0.450	17,318,612
2025-08-14	0.425	0.450	0.405	0.425	0.425	14,109,524
2025-08-13	0.400	0.495	0.400	0.426	0.426	88,493,883
2025-08-12	0.375	0.400	0.350	0.375	0.375	39,215,793
2025-08-11	0.475	0.483	0.356	0.375	0.375	68,008,891
2025-08-08	0.500	0.514	0.451	0.475	0.475	16,854,133
2025-08-07	0.500	0.550	0.461	0.500	0.500	12,248,586
2025-08-06	0.550	0.550	0.465	0.500	0.500	21,470,367
2025-08-05	0.550	0.600	0.500	0.550	0.550	17,430,320
2025-08-04	0.575	0.600	0.500	0.550	0.550	8,481,076
2025-08-01	0.600	0.600	0.556	0.575	0.575	18,243,152
2025-07-31	0.545	0.650	0.535	0.600	0.600	30,747,222
2025-07-30	0.575	0.600	0.500	0.545	0.545	36,931,932
2025-07-29	0.485	0.650	0.450	0.600	0.600	91,972,547
2025-07-28	0.500	0.520	0.462	0.485	0.485	25,331,430
2025-07-25	0.515	0.550	0.483	0.500	0.500	16,111,050
2025-07-24	0.515	0.550	0.480	0.515	0.515	10,136,327
2025-07-23	0.515	0.530	0.475	0.515	0.515	14,326,861
2025-07-22	0.565	0.600	0.505	0.515	0.515	20,214,750
2025-07-21	0.540	0.638	0.500	0.565	0.565	77,707,906
2025-07-18	0.475	0.569	0.400	0.525	0.525	84,357,486
2025-07-17	0.610	0.620	0.400	0.452	0.452	153,341,783
2025-07-16	0.575	0.780	0.512	0.540	0.540	545,260,183
2025-07-15	0.299	0.700	0.299	0.575	0.575	611,371,875
2025-07-14	0.260	0.270	0.250	0.260	0.260	24,365,840
2025-07-11	0.255	0.270	0.250	0.260	0.260	12,462,967
2025-07-10	0.260	0.270	0.254	0.255	0.255	17,410,714
2025-07-09	0.255	0.270	0.250	0.264	0.264	25,048,403
2025-07-08	0.260	0.290	0.255	0.255	0.255	57,883,160
2025-07-07	0.255	0.270	0.230	0.260	0.260	96,680,805
2025-07-04	0.300	0.350	0.250	0.260	0.260	49,672,866
2025-07-03	0.300	0.350	0.250	0.300	0.300	3,999,684
2025-07-02	0.300	0.350	0.251	0.300	0.300	9,754,700
2025-07-01	0.325	0.350	0.251	0.300	0.300	22,602,080
2025-06-30	0.375	0.400	0.316	0.325	0.325	26,131,119
2025-06-27	0.375	0.400	0.350	0.370	0.370	2,990,796
2025-06-26	0.390	0.390	0.350	0.375	0.375	5,533,695
2025-06-25	0.400	0.450	0.355	0.400	0.400	774,286
2025-06-24	0.400	0.450	0.361	0.378	0.378	656,076
2025-06-23	0.393	0.393	0.350	0.389	0.389	2,752,093
2025-06-20	0.400	0.450	0.368	0.400	0.400	3,403,047
2025-06-19	0.400	0.439	0.350	0.400	0.400	1,805,190
2025-06-18	0.400	0.450	0.368	0.389	0.389	2,123,658
2025-06-17	0.400	0.435	0.350	0.400	0.400	3,166,222
2025-06-16	0.400	0.450	0.390	0.400	0.400	1,289,321
2025-06-13	0.375	0.401	0.350	0.400	0.400	10,030,536
2025-06-12	0.375	0.400	0.350	0.375	0.375	2,110,679
2025-06-11	0.400	0.400	0.368	0.375	0.375	9,129,456
2025-06-10	0.400	0.410	0.350	0.400	0.400	3,064,914
2025-06-09	0.400	0.420	0.350	0.400	0.400	3,662,719
2025-06-06	0.400	0.450	0.350	0.400	0.400	1,250,199
2025-06-05	0.400	0.450	0.350	0.400	0.400	2,882,271
2025-06-04	0.450	0.450	0.365	0.390	0.390	16,296,677
2025-06-03	0.450	0.500	0.416	0.450	0.450	9,779,955
2025-06-02	0.475	0.540	0.400	0.450	0.450	56,094,328
2025-05-30	0.325	0.490	0.312	0.450	0.450	41,915,956
2025-05-29	0.325	0.340	0.310	0.325	0.325	6,266,042
2025-05-28	0.325	0.350	0.300	0.312	0.312	2,455,407
2025-05-27	0.325	0.350	0.300	0.325	0.325	3,744,962

← NewerPage 6 of 22 · 1,269 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.