Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.325	0.325	0.300	0.325	0.325	7,829,247
2025-05-22	0.325	0.350	0.318	0.325	0.325	2,865,225
2025-05-21	0.325	0.350	0.306	0.325	0.325	5,060,082
2025-05-20	0.340	0.348	0.300	0.325	0.325	15,286,220
2025-05-19	0.375	0.427	0.332	0.340	0.340	44,234,969
2025-05-16	0.325	0.400	0.300	0.375	0.375	57,143,327
2025-05-15	0.399	0.399	0.322	0.380	0.380	24,490,634
2025-05-14	0.375	0.400	0.350	0.400	0.400	33,435,350
2025-05-13	0.400	0.410	0.350	0.375	0.375	7,137,868
2025-05-12	0.400	0.450	0.350	0.380	0.380	2,973,324
2025-05-09	0.425	0.450	0.350	0.400	0.400	17,526,631
2025-05-08	0.400	0.435	0.390	0.390	0.390	4,168,202
2025-05-07	0.400	0.450	0.350	0.400	0.400	1,398,311
2025-05-06	0.425	0.450	0.350	0.400	0.400	4,734,211
2025-05-02	0.425	0.450	0.400	0.425	0.425	2,973,189
2025-05-01	0.425	0.450	0.400	0.400	0.400	1,550,655
2025-04-30	0.421	0.421	0.400	0.400	0.400	1,483,595
2025-04-29	0.425	0.450	0.403	0.425	0.425	6,607,176
2025-04-28	0.425	0.450	0.408	0.425	0.425	359,708
2025-04-25	0.425	0.450	0.400	0.425	0.425	8,007,259
2025-04-24	0.450	0.500	0.400	0.450	0.450	2,252,241
2025-04-23	0.450	0.480	0.400	0.480	0.480	4,027,727
2025-04-22	0.450	0.500	0.400	0.450	0.450	3,029,744
2025-04-17	0.450	0.465	0.436	0.450	0.450	1,488,879
2025-04-16	0.450	0.469	0.400	0.450	0.450	1,633,100
2025-04-15	0.450	0.500	0.400	0.450	0.450	1,503,089
2025-04-14	0.450	0.500	0.405	0.450	0.450	2,007,786
2025-04-11	0.425	0.490	0.400	0.450	0.450	7,292,004
2025-04-10	0.425	0.450	0.401	0.425	0.425	9,871,775
2025-04-09	0.415	0.450	0.380	0.415	0.415	1,902,809
2025-04-08	0.375	0.415	0.366	0.415	0.415	1,861,139
2025-04-07	0.425	0.427	0.368	0.375	0.375	10,468,037
2025-04-04	0.450	0.450	0.400	0.425	0.425	9,103,843
2025-04-03	0.450	0.451	0.404	0.450	0.450	2,024,267
2025-04-02	0.475	0.500	0.402	0.450	0.450	1,730,456
2025-04-01	0.475	0.475	0.450	0.475	0.475	4,428,173
2025-03-31	0.475	0.500	0.450	0.475	0.475	6,010,472
2025-03-28	0.475	0.500	0.450	0.475	0.475	3,355,240
2025-03-27	0.475	0.500	0.450	0.475	0.475	1,435,639
2025-03-26	0.475	0.500	0.450	0.475	0.475	830,033
2025-03-25	0.475	0.500	0.450	0.475	0.475	5,137,317
2025-03-24	0.475	0.500	0.469	0.475	0.475	3,346,246
2025-03-21	0.475	0.500	0.450	0.475	0.475	10,353,882
2025-03-20	0.475	0.500	0.475	0.475	0.475	303,583
2025-03-19	0.475	0.500	0.450	0.475	0.475	3,790,037
2025-03-18	0.525	0.550	0.450	0.475	0.475	3,522,715
2025-03-17	0.525	0.550	0.495	0.525	0.525	2,008,133
2025-03-14	0.525	0.550	0.500	0.525	0.525	2,631,379
2025-03-13	0.525	0.590	0.500	0.525	0.525	24,076,026
2025-03-12	0.495	0.495	0.450	0.475	0.475	2,741,988
2025-03-11	0.500	0.535	0.469	0.500	0.500	4,251,913
2025-03-10	0.500	0.525	0.491	0.500	0.500	3,922,839
2025-03-07	0.500	0.550	0.485	0.500	0.500	2,796,567
2025-03-06	0.500	0.525	0.481	0.500	0.500	3,605,497
2025-03-05	0.500	0.508	0.450	0.500	0.500	5,703,098
2025-03-04	0.515	0.550	0.480	0.510	0.510	32,139,032
2025-03-03	0.525	0.550	0.496	0.515	0.515	17,033,042
2025-02-28	0.560	0.560	0.470	0.552	0.552	48,488,535
2025-02-27	0.550	0.590	0.530	0.575	0.575	10,117,368
2025-02-26	0.565	0.600	0.530	0.565	0.565	27,428,598

← NewerPage 7 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.