Oxford Biodynamics PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 1.235 | 1.333 | 1.155 | 1.333 | 1.333 | 1,197,642 |
| 2024-11-27 | 1.235 | 1.295 | 1.202 | 1.263 | 1.263 | 735,297 |
| 2024-11-26 | 1.230 | 1.265 | 1.150 | 1.223 | 1.223 | 1,815,133 |
| 2024-11-25 | 1.155 | 1.270 | 1.150 | 1.150 | 1.150 | 1,063,712 |
| 2024-11-22 | 1.265 | 1.275 | 1.155 | 1.205 | 1.205 | 529,797 |
| 2024-11-21 | 1.155 | 1.271 | 1.150 | 1.150 | 1.150 | 285,159 |
| 2024-11-20 | 1.200 | 1.295 | 1.155 | 1.208 | 1.208 | 1,897,452 |
| 2024-11-19 | 1.245 | 1.275 | 1.200 | 1.218 | 1.218 | 2,253,985 |
| 2024-11-18 | 1.260 | 1.295 | 1.200 | 1.228 | 1.228 | 354,122 |
| 2024-11-15 | 1.230 | 1.295 | 1.230 | 1.263 | 1.263 | 86,659 |
| 2024-11-14 | 1.295 | 1.295 | 1.230 | 1.230 | 1.230 | 366,590 |
| 2024-11-13 | 1.250 | 1.282 | 1.200 | 1.223 | 1.223 | 1,182,748 |
| 2024-11-12 | 1.295 | 1.295 | 1.200 | 1.235 | 1.235 | 1,725,877 |
| 2024-11-11 | 1.380 | 1.400 | 1.235 | 1.263 | 1.263 | 705,201 |
| 2024-11-08 | 1.240 | 1.395 | 1.180 | 1.353 | 1.353 | 8,293,096 |
| 2024-11-07 | 1.200 | 1.300 | 1.180 | 1.180 | 1.180 | 1,063,841 |
| 2024-11-06 | 1.135 | 1.295 | 1.110 | 1.250 | 1.250 | 8,261,760 |
| 2024-11-05 | 1.170 | 1.300 | 1.130 | 1.140 | 1.140 | 1,212,360 |
| 2024-11-04 | 1.170 | 1.245 | 1.130 | 1.160 | 1.160 | 576,035 |
| 2024-11-01 | 1.195 | 1.200 | 1.100 | 1.165 | 1.165 | 3,582,275 |
| 2024-10-31 | 1.305 | 1.305 | 1.100 | 1.140 | 1.140 | 1,344,977 |
| 2024-10-30 | 1.180 | 1.310 | 1.150 | 1.188 | 1.188 | 1,152,354 |
| 2024-10-29 | 1.220 | 1.355 | 1.170 | 1.195 | 1.195 | 1,580,086 |
| 2024-10-28 | 1.380 | 1.495 | 1.235 | 1.235 | 1.235 | 4,156,768 |
| 2024-10-25 | 1.400 | 1.500 | 1.270 | 1.318 | 1.318 | 7,845,241 |
| 2024-10-24 | 1.200 | 1.400 | 1.100 | 1.290 | 1.290 | 16,020,076 |
| 2024-10-23 | 1.400 | 1.635 | 1.200 | 1.200 | 1.200 | 15,940,440 |
| 2024-10-22 | 1.150 | 1.700 | 0.973 | 1.360 | 1.360 | 40,160,388 |
| 2024-10-21 | 1.140 | 1.250 | 1.074 | 1.135 | 1.135 | 3,369,731 |
| 2024-10-18 | 1.170 | 1.295 | 1.000 | 1.115 | 1.115 | 7,620,089 |
| 2024-10-17 | 1.320 | 1.495 | 1.114 | 1.190 | 1.190 | 11,171,628 |
| 2024-10-16 | 1.260 | 1.435 | 1.050 | 1.275 | 1.275 | 52,353,807 |
| 2024-10-15 | 1.680 | 1.925 | 1.055 | 1.150 | 1.150 | 27,959,223 |
| 2024-10-14 | 3.650 | 4.000 | 1.498 | 1.580 | 1.580 | 19,290,815 |
| 2024-10-11 | 3.900 | 3.900 | 3.660 | 3.660 | 3.660 | 480,011 |
| 2024-10-10 | 3.720 | 3.900 | 3.700 | 3.780 | 3.780 | 451,598 |
| 2024-10-09 | 3.780 | 3.900 | 3.665 | 3.720 | 3.720 | 601,977 |
| 2024-10-08 | 3.580 | 3.990 | 3.530 | 3.780 | 3.780 | 1,340,029 |
| 2024-10-07 | 3.320 | 3.662 | 3.250 | 3.600 | 3.600 | 1,028,939 |
| 2024-10-04 | 3.260 | 3.500 | 3.250 | 3.320 | 3.320 | 738,356 |
| 2024-10-03 | 3.200 | 3.380 | 3.170 | 3.250 | 3.250 | 1,163,447 |
| 2024-10-02 | 3.000 | 3.400 | 2.950 | 3.140 | 3.140 | 840,872 |
| 2024-10-01 | 3.240 | 3.260 | 2.504 | 2.950 | 2.950 | 1,122,162 |
| 2024-09-30 | 3.260 | 4.000 | 3.181 | 3.220 | 3.220 | 1,134,572 |
| 2024-09-27 | 3.240 | 3.500 | 3.140 | 3.190 | 3.190 | 1,479,586 |
| 2024-09-26 | 3.120 | 3.500 | 2.800 | 3.200 | 3.200 | 6,022,337 |
| 2024-09-25 | 3.490 | 3.490 | 3.050 | 3.150 | 3.150 | 1,909,243 |
| 2024-09-24 | 3.700 | 3.700 | 3.150 | 3.330 | 3.330 | 1,675,301 |
| 2024-09-23 | 3.900 | 4.000 | 3.700 | 3.700 | 3.700 | 3,845,870 |
| 2024-09-20 | 3.780 | 4.000 | 3.760 | 3.760 | 3.760 | 211,058 |
| 2024-09-19 | 3.850 | 3.990 | 3.733 | 3.790 | 3.790 | 965,308 |
| 2024-09-18 | 3.640 | 3.750 | 3.100 | 3.700 | 3.700 | 3,207,254 |
| 2024-09-17 | 4.250 | 4.250 | 3.400 | 3.450 | 3.450 | 1,062,227 |
| 2024-09-16 | 4.650 | 4.650 | 3.760 | 3.905 | 3.905 | 3,987,827 |
| 2024-09-13 | 4.500 | 4.750 | 4.470 | 4.590 | 4.590 | 3,426,139 |
| 2024-09-12 | 4.500 | 4.500 | 4.370 | 4.475 | 4.475 | 718,278 |
| 2024-09-11 | 4.500 | 4.950 | 4.100 | 4.445 | 4.445 | 8,017,606 |
| 2024-09-10 | 5.300 | 5.380 | 4.000 | 4.300 | 4.300 | 22,398,352 |
| 2024-09-09 | 5.660 | 6.200 | 5.142 | 5.380 | 5.380 | 908,896 |
| 2024-09-06 | 5.800 | 5.865 | 5.680 | 5.780 | 5.780 | 760,122 |
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.