Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 540.00 | 540.00 | 505.00 | 514.00 | 514.00 | 211,749 |
| 2026-10-22 | 533.00 | 533.00 | 511.00 | 511.00 | 511.00 | 168,100 |
| 2026-10-21 | 524.00 | 535.00 | 522.40 | 527.00 | 527.00 | 163,009 |
| 2026-10-20 | 517.00 | 527.00 | 510.00 | 521.00 | 521.00 | 185,006 |
| 2026-10-19 | 526.00 | 526.00 | 502.00 | 511.00 | 511.00 | 348,027 |
| 2026-10-16 | 515.00 | 524.00 | 508.00 | 509.00 | 509.00 | 130,632 |
| 2026-10-15 | 506.00 | 523.00 | 493.50 | 517.00 | 517.00 | 290,159 |
| 2026-10-14 | 510.00 | 518.80 | 507.00 | 512.00 | 512.00 | 140,073 |
| 2026-10-13 | 540.00 | 543.00 | 514.00 | 514.00 | 514.00 | 170,533 |
| 2026-10-12 | 522.00 | 546.00 | 522.00 | 535.00 | 535.00 | 245,542 |
| 2026-10-09 | 513.00 | 539.00 | 513.00 | 521.00 | 521.00 | 198,776 |
| 2026-10-08 | 515.00 | 537.00 | 512.00 | 513.00 | 513.00 | 432,974 |
| 2026-10-07 | 526.00 | 533.00 | 518.00 | 528.00 | 528.00 | 364,991 |
| 2026-10-06 | 548.00 | 563.00 | 531.00 | 531.00 | 531.00 | 863,743 |
| 2026-10-05 | 540.00 | 551.00 | 530.00 | 544.00 | 544.00 | 433,881 |
| 2026-10-02 | 502.00 | 558.00 | 502.00 | 544.00 | 544.00 | 717,477 |
| 2026-10-01 | 530.00 | 530.00 | 509.00 | 509.00 | 509.00 | 328,305 |
| 2026-09-30 | 515.00 | 529.00 | 508.00 | 522.00 | 522.00 | 858,352 |
| 2026-09-29 | 516.00 | 524.00 | 504.00 | 504.00 | 504.00 | 1,021,077 |
| 2026-09-28 | 508.00 | 515.00 | 499.00 | 515.00 | 515.00 | 260,194 |
| 2026-09-25 | 496.00 | 507.00 | 484.00 | 507.00 | 507.00 | 373,616 |
| 2026-09-24 | 494.00 | 499.50 | 475.50 | 490.00 | 490.00 | 605,317 |
| 2026-09-23 | 505.00 | 518.00 | 478.00 | 481.00 | 481.00 | 653,025 |
| 2026-09-22 | 464.00 | 498.00 | 449.00 | 493.00 | 493.00 | 946,273 |
| 2026-09-21 | 447.00 | 484.00 | 447.00 | 465.00 | 465.00 | 663,609 |
| 2026-09-18 | 466.00 | 467.00 | 455.00 | 457.50 | 457.50 | 279,463 |
| 2026-09-17 | 455.00 | 468.50 | 449.87 | 458.50 | 458.50 | 374,420 |
| 2026-09-16 | 455.50 | 462.50 | 437.25 | 449.50 | 449.50 | 840,794 |
| 2026-09-15 | 442.50 | 472.00 | 437.50 | 461.00 | 461.00 | 1,716,097 |
| 2026-09-14 | 449.00 | 450.00 | 430.50 | 440.00 | 440.00 | 686,326 |
| 2026-09-11 | 449.00 | 450.50 | 440.00 | 443.50 | 443.50 | 405,145 |
| 2026-09-10 | 438.00 | 449.00 | 438.00 | 446.50 | 446.50 | 633,185 |
| 2026-09-09 | 472.50 | 472.50 | 442.00 | 444.00 | 444.00 | 674,198 |
| 2026-09-08 | 459.50 | 471.50 | 450.50 | 468.00 | 468.00 | 602,740 |
| 2026-09-07 | 440.00 | 461.50 | 435.00 | 460.00 | 460.00 | 1,852,036 |
| 2026-09-04 | 430.50 | 435.00 | 420.00 | 435.00 | 435.00 | 1,308,804 |
| 2026-09-03 | 435.00 | 435.00 | 421.00 | 426.50 | 426.50 | 528,394 |
| 2026-09-02 | 455.00 | 455.00 | 424.00 | 424.00 | 424.00 | 2,403,365 |
| 2026-09-01 | 520.00 | 521.67 | 427.00 | 447.00 | 447.00 | 3,034,872 |
| 2026-08-28 | 510.00 | 533.00 | 510.00 | 524.00 | 524.00 | 915,610 |
| 2026-08-27 | 509.00 | 532.00 | 509.00 | 527.00 | 527.00 | 285,690 |
| 2026-08-26 | 515.00 | 522.00 | 507.00 | 515.00 | 515.00 | 403,429 |
| 2026-08-25 | 506.00 | 522.37 | 501.00 | 515.00 | 515.00 | 321,126 |
| 2026-08-24 | 530.00 | 530.00 | 503.00 | 509.00 | 509.00 | 285,696 |
| 2026-08-21 | 520.00 | 527.00 | 505.00 | 526.00 | 526.00 | 334,345 |
| 2026-08-20 | 498.50 | 514.02 | 495.50 | 507.00 | 507.00 | 240,462 |
| 2026-08-19 | 501.00 | 505.00 | 485.50 | 503.00 | 503.00 | 396,435 |
| 2026-08-18 | 487.00 | 498.00 | 481.00 | 492.00 | 492.00 | 447,800 |
| 2026-08-17 | 509.00 | 509.00 | 488.00 | 493.00 | 493.00 | 277,400 |
| 2026-08-14 | 487.00 | 498.50 | 481.50 | 487.00 | 487.00 | 407,392 |
| 2026-08-13 | 480.00 | 500.00 | 480.00 | 487.50 | 487.50 | 344,038 |
| 2026-08-12 | 500.00 | 500.00 | 481.00 | 492.50 | 492.50 | 900,396 |
| 2026-08-11 | 475.00 | 496.00 | 475.00 | 487.00 | 487.00 | 1,562,872 |
| 2026-08-10 | 503.00 | 505.00 | 478.50 | 478.50 | 478.50 | 1,986,185 |
| 2026-08-07 | 460.00 | 506.00 | 441.50 | 505.00 | 505.00 | 6,607,799 |
| 2026-08-06 | 577.00 | 596.00 | 572.00 | 591.00 | 591.00 | 247,347 |
| 2026-08-05 | 560.00 | 581.00 | 558.24 | 574.00 | 574.00 | 410,643 |
| 2026-08-04 | 566.00 | 579.00 | 548.00 | 566.00 | 566.00 | 1,252,924 |
| 2026-08-03 | 561.00 | 577.00 | 557.00 | 561.00 | 561.00 | 217,894 |
| 2026-07-31 | 584.00 | 584.00 | 560.00 | 560.00 | 560.00 | 208,786 |
Page 1 of 2 · 64 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.