Oxford Biodynamics PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	0.575	0.600	0.538	0.565	0.565	24,182,090
2025-02-24	0.600	0.650	0.564	0.575	0.575	33,595,248
2025-02-21	0.550	0.700	0.500	0.600	0.600	55,511,392
2025-02-20	0.495	0.600	0.470	0.568	0.568	48,168,766
2025-02-19	0.475	0.520	0.450	0.500	0.500	36,081,564
2025-02-18	0.480	0.500	0.450	0.475	0.475	26,015,843
2025-02-17	0.470	0.500	0.450	0.480	0.480	30,497,359
2025-02-14	0.485	0.500	0.460	0.470	0.470	10,977,976
2025-02-13	0.508	0.508	0.450	0.485	0.485	21,372,436
2025-02-12	0.535	0.542	0.493	0.510	0.510	133,534,377
2025-02-11	0.525	0.535	0.500	0.500	0.500	30,448,000
2025-02-10	0.525	0.550	0.470	0.510	0.510	33,244,216
2025-02-07	0.525	0.550	0.509	0.525	0.525	21,145,538
2025-02-06	0.550	0.600	0.500	0.525	0.525	80,449,357
2025-02-05	0.500	0.850	0.498	0.498	0.498	367,983,097
2025-02-04	0.550	0.550	0.476	0.500	0.500	16,868,890
2025-02-03	0.600	0.600	0.500	0.550	0.550	11,060,862
2025-01-31	0.650	0.700	0.600	0.608	0.608	14,266,870
2025-01-30	0.650	0.697	0.630	0.630	0.630	2,627,564
2025-01-29	0.600	0.670	0.540	0.650	0.650	5,026,782
2025-01-28	0.600	0.650	0.500	0.500	0.500	1,362,298
2025-01-27	0.600	0.605	0.550	0.600	0.600	2,376,854
2025-01-24	0.625	0.650	0.550	0.600	0.600	2,438,947
2025-01-23	0.625	0.650	0.600	0.625	0.625	660,796
2025-01-22	0.647	0.647	0.550	0.625	0.625	5,616,435
2025-01-21	0.650	0.700	0.600	0.650	0.650	3,091,420
2025-01-20	0.650	0.700	0.600	0.650	0.650	5,858,136
2025-01-17	0.582	0.750	0.582	0.651	0.651	10,178,818
2025-01-16	0.584	0.790	0.512	0.630	0.630	11,719,687
2025-01-15	0.600	0.800	0.502	0.568	0.568	17,553,532
2025-01-14	0.900	1.200	0.600	0.600	0.600	1,108,713
2025-01-13	0.820	1.150	0.820	0.900	0.900	1,545,413
2025-01-10	1.000	1.300	0.911	0.911	0.911	2,326,253
2025-01-09	1.035	1.100	0.940	1.000	1.000	1,133,338
2025-01-08	1.125	1.300	0.940	0.965	0.965	4,912,635
2025-01-07	1.120	1.300	1.030	1.100	1.100	9,151,901
2025-01-06	1.200	1.400	1.081	1.090	1.090	3,488,598
2025-01-03	1.350	1.600	1.150	1.363	1.363	827,829
2025-01-02	1.400	1.540	1.250	1.400	1.400	1,932,420
2024-12-31	1.400	1.500	1.350	1.500	1.500	805,486
2024-12-30	1.200	1.450	1.195	1.450	1.450	1,790,980
2024-12-27	1.355	1.355	1.200	1.200	1.200	491,284
2024-12-24	1.300	1.365	1.100	1.300	1.300	529,754
2024-12-23	1.150	1.285	1.126	1.173	1.173	1,531,808
2024-12-20	1.375	1.395	1.130	1.173	1.173	4,018,342
2024-12-19	1.200	1.465	1.005	1.253	1.253	1,409,503
2024-12-18	1.200	1.200	0.870	1.063	1.063	2,475,285
2024-12-17	0.950	1.180	0.900	0.940	0.940	1,862,928
2024-12-16	1.000	1.195	0.760	1.055	1.055	5,795,277
2024-12-13	1.200	1.260	1.146	1.200	1.200	212,785
2024-12-12	1.250	1.345	1.000	1.200	1.200	948,260
2024-12-11	1.250	1.345	1.210	1.250	1.250	1,825,695
2024-12-10	1.385	1.390	1.250	1.250	1.250	982,698
2024-12-09	1.375	1.480	1.236	1.308	1.308	425,020
2024-12-06	1.205	1.480	1.205	1.250	1.250	958,140
2024-12-05	1.595	1.650	1.200	1.323	1.323	4,616,004
2024-12-04	1.800	2.100	1.400	1.500	1.500	10,347,316
2024-12-03	1.340	2.500	1.340	2.200	2.200	8,295,802
2024-12-02	1.380	1.380	1.325	1.360	1.360	123,267
2024-11-29	1.400	1.400	1.100	1.360	1.360	600,097

← NewerPage 8 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.