Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 330.00 | 335.00 | 324.50 | 332.00 | 332.00 | 83,528 |
| 2024-09-04 | 320.00 | 332.00 | 320.00 | 329.00 | 329.00 | 101,384 |
| 2024-09-03 | 325.50 | 334.00 | 320.00 | 329.00 | 329.00 | 123,158 |
| 2024-09-02 | 335.00 | 340.00 | 324.43 | 327.00 | 327.00 | 108,086 |
| 2024-08-30 | 353.00 | 353.00 | 335.00 | 335.00 | 335.00 | 65,635 |
| 2024-08-29 | 343.50 | 349.00 | 336.50 | 337.00 | 337.00 | 113,631 |
| 2024-08-28 | 350.00 | 354.70 | 340.50 | 344.50 | 344.50 | 201,476 |
| 2024-08-27 | 358.50 | 359.50 | 350.00 | 354.00 | 354.00 | 85,976 |
| 2024-08-23 | 348.00 | 359.00 | 345.50 | 350.00 | 350.00 | 91,566 |
| 2024-08-22 | 340.00 | 354.43 | 340.00 | 346.50 | 346.50 | 31,465 |
| 2024-08-21 | 341.00 | 354.15 | 341.00 | 350.50 | 350.50 | 45,101 |
| 2024-08-20 | 356.00 | 358.00 | 341.50 | 347.50 | 347.50 | 122,458 |
| 2024-08-19 | 350.00 | 358.50 | 350.00 | 352.50 | 352.50 | 33,772 |
| 2024-08-16 | 354.00 | 358.50 | 350.00 | 354.50 | 354.50 | 62,735 |
| 2024-08-15 | 350.50 | 360.00 | 350.00 | 358.50 | 358.50 | 192,202 |
| 2024-08-14 | 364.00 | 364.00 | 348.00 | 354.50 | 354.50 | 29,457 |
| 2024-08-13 | 345.00 | 353.00 | 345.00 | 353.00 | 353.00 | 107,717 |
| 2024-08-12 | 359.00 | 365.00 | 340.50 | 351.00 | 351.00 | 40,249 |
| 2024-08-09 | 355.00 | 358.46 | 340.50 | 351.00 | 351.00 | 97,562 |
| 2024-08-08 | 345.00 | 357.00 | 342.00 | 356.00 | 356.00 | 232,227 |
| 2024-08-07 | 353.00 | 362.00 | 343.00 | 354.00 | 354.00 | 91,932 |
| 2024-08-06 | 345.50 | 355.95 | 340.06 | 348.00 | 348.00 | 83,461 |
| 2024-08-05 | 351.00 | 354.50 | 307.00 | 346.00 | 346.00 | 190,909 |
| 2024-08-02 | 365.50 | 375.50 | 353.50 | 353.50 | 353.50 | 82,271 |
| 2024-08-01 | 375.00 | 383.00 | 360.50 | 372.00 | 372.00 | 458,431 |
| 2024-07-31 | 368.00 | 382.00 | 361.50 | 370.00 | 370.00 | 124,851 |
| 2024-07-30 | 390.00 | 390.00 | 368.74 | 377.00 | 377.00 | 98,843 |
| 2024-07-29 | 370.00 | 394.50 | 368.73 | 380.50 | 380.50 | 234,411 |
| 2024-07-26 | 348.50 | 368.00 | 342.00 | 368.00 | 368.00 | 437,399 |
| 2024-07-25 | 342.00 | 355.00 | 336.50 | 348.50 | 348.50 | 131,657 |
| 2024-07-24 | 336.00 | 348.00 | 336.00 | 342.00 | 342.00 | 29,687 |
| 2024-07-23 | 340.00 | 348.29 | 338.00 | 347.50 | 347.50 | 176,167 |
| 2024-07-22 | 340.00 | 350.50 | 335.50 | 344.00 | 344.00 | 70,780 |
| 2024-07-19 | 336.00 | 342.00 | 336.00 | 338.00 | 338.00 | 110,846 |
| 2024-07-18 | 340.00 | 347.50 | 334.50 | 338.00 | 338.00 | 540,153 |
| 2024-07-17 | 340.00 | 343.50 | 336.00 | 340.00 | 340.00 | 163,630 |
| 2024-07-16 | 350.00 | 350.00 | 337.50 | 343.00 | 343.00 | 153,485 |
| 2024-07-15 | 350.00 | 350.00 | 338.50 | 340.00 | 340.00 | 141,587 |
| 2024-07-12 | 345.00 | 348.23 | 333.50 | 344.50 | 344.50 | 55,199 |
| 2024-07-11 | 337.00 | 344.76 | 329.78 | 343.50 | 343.50 | 90,278 |
| 2024-07-10 | 335.00 | 338.00 | 322.28 | 334.50 | 334.50 | 123,547 |
| 2024-07-09 | 328.00 | 338.67 | 328.00 | 328.50 | 328.50 | 210,094 |
| 2024-07-08 | 331.50 | 339.50 | 327.00 | 331.00 | 331.00 | 118,023 |
| 2024-07-05 | 329.00 | 334.37 | 326.50 | 330.00 | 330.00 | 100,010 |
| 2024-07-04 | 320.00 | 334.55 | 313.50 | 332.50 | 332.50 | 184,836 |
| 2024-07-03 | 312.00 | 317.00 | 301.00 | 317.00 | 317.00 | 151,129 |
| 2024-07-02 | 296.00 | 309.00 | 296.00 | 309.00 | 309.00 | 58,542 |
| 2024-07-01 | 306.50 | 306.50 | 296.16 | 297.00 | 297.00 | 79,576 |
| 2024-06-28 | 313.00 | 313.50 | 295.00 | 296.50 | 296.50 | 228,636 |
| 2024-06-27 | 304.00 | 307.00 | 300.50 | 302.50 | 302.50 | 137,519 |
| 2024-06-26 | 306.00 | 307.82 | 297.00 | 300.00 | 300.00 | 154,576 |
| 2024-06-25 | 321.00 | 321.50 | 296.50 | 300.00 | 300.00 | 133,695 |
| 2024-06-24 | 310.50 | 317.48 | 306.50 | 309.50 | 309.50 | 71,462 |
| 2024-06-21 | 320.00 | 320.00 | 306.50 | 312.00 | 312.00 | 95,195 |
| 2024-06-20 | 310.00 | 322.00 | 309.00 | 315.00 | 315.00 | 86,509 |
| 2024-06-19 | 325.00 | 325.00 | 311.50 | 311.50 | 311.50 | 65,441 |
| 2024-06-18 | 313.50 | 323.00 | 310.00 | 318.50 | 318.50 | 59,310 |
| 2024-06-17 | 300.00 | 316.50 | 300.00 | 309.00 | 309.00 | 83,734 |
| 2024-06-14 | 311.50 | 317.08 | 301.93 | 306.50 | 306.50 | 230,543 |
| 2024-06-13 | 315.00 | 323.50 | 311.00 | 315.00 | 315.00 | 236,327 |
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.