Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 332.00 | 332.00 | 319.00 | 323.50 | 323.50 | 156,430 |
| 2024-06-11 | 318.50 | 329.00 | 315.00 | 325.50 | 325.50 | 67,336 |
| 2024-06-10 | 335.00 | 335.00 | 320.00 | 326.50 | 326.50 | 125,287 |
| 2024-06-07 | 326.00 | 341.50 | 326.00 | 329.00 | 329.00 | 113,987 |
| 2024-06-06 | 320.00 | 344.02 | 320.00 | 334.00 | 334.00 | 310,903 |
| 2024-06-05 | 320.00 | 333.00 | 320.00 | 324.00 | 324.00 | 82,021 |
| 2024-06-04 | 328.00 | 340.50 | 323.00 | 325.50 | 325.50 | 102,701 |
| 2024-06-03 | 323.00 | 339.90 | 323.00 | 333.50 | 333.50 | 157,191 |
| 2024-05-31 | 316.50 | 333.96 | 315.00 | 331.00 | 331.00 | 229,494 |
| 2024-05-30 | 310.00 | 328.00 | 310.00 | 320.50 | 320.50 | 156,135 |
| 2024-05-29 | 327.00 | 327.00 | 311.50 | 315.00 | 315.00 | 117,382 |
| 2024-05-28 | 325.50 | 337.00 | 315.00 | 315.00 | 315.00 | 107,653 |
| 2024-05-24 | 329.00 | 338.59 | 320.99 | 327.00 | 327.00 | 124,216 |
| 2024-05-23 | 323.00 | 344.77 | 323.00 | 334.50 | 334.50 | 185,854 |
| 2024-05-22 | 328.00 | 336.30 | 326.10 | 328.50 | 328.50 | 104,907 |
| 2024-05-21 | 323.50 | 337.50 | 320.50 | 331.50 | 331.50 | 135,921 |
| 2024-05-20 | 318.00 | 332.50 | 317.00 | 326.00 | 326.00 | 94,382 |
| 2024-05-17 | 329.00 | 334.00 | 320.00 | 323.50 | 323.50 | 129,486 |
| 2024-05-16 | 319.00 | 333.50 | 318.50 | 331.00 | 331.00 | 189,015 |
| 2024-05-15 | 324.00 | 330.01 | 313.00 | 322.00 | 322.00 | 220,204 |
| 2024-05-14 | 319.50 | 332.53 | 312.50 | 320.00 | 320.00 | 223,161 |
| 2024-05-13 | 315.00 | 328.00 | 312.00 | 317.50 | 317.50 | 291,193 |
| 2024-05-10 | 327.00 | 329.50 | 315.00 | 315.00 | 315.00 | 386,901 |
| 2024-05-09 | 338.50 | 341.50 | 315.00 | 320.00 | 320.00 | 275,530 |
| 2024-05-08 | 319.50 | 341.00 | 310.50 | 335.00 | 335.00 | 428,729 |
| 2024-05-07 | 335.00 | 357.39 | 308.50 | 316.00 | 316.00 | 1,013,899 |
| 2024-05-03 | 304.00 | 350.00 | 301.53 | 328.00 | 328.00 | 1,141,114 |
| 2024-05-02 | 280.50 | 304.77 | 280.50 | 300.00 | 300.00 | 325,249 |
| 2024-05-01 | 280.00 | 289.00 | 268.50 | 287.00 | 287.00 | 495,431 |
| 2024-04-30 | 259.50 | 289.84 | 250.50 | 276.50 | 276.50 | 627,154 |
| 2024-04-29 | 224.00 | 262.94 | 220.52 | 260.00 | 260.00 | 641,647 |
| 2024-04-26 | 222.00 | 234.00 | 213.95 | 228.50 | 228.50 | 298,641 |
| 2024-04-25 | 219.00 | 223.00 | 212.50 | 220.00 | 220.00 | 221,132 |
| 2024-04-24 | 218.00 | 225.00 | 211.50 | 218.50 | 218.50 | 275,918 |
| 2024-04-23 | 215.50 | 220.00 | 211.50 | 215.00 | 215.00 | 691,486 |
| 2024-04-22 | 206.00 | 216.50 | 203.20 | 212.50 | 212.50 | 643,496 |
| 2024-04-19 | 202.00 | 208.00 | 200.00 | 203.00 | 203.00 | 220,788 |
| 2024-04-18 | 196.00 | 205.00 | 190.00 | 205.00 | 205.00 | 256,526 |
| 2024-04-17 | 196.00 | 197.00 | 187.83 | 190.40 | 190.40 | 371,083 |
| 2024-04-16 | 204.00 | 204.00 | 193.00 | 195.20 | 195.20 | 174,305 |
| 2024-04-15 | 202.00 | 202.84 | 195.80 | 202.00 | 202.00 | 83,271 |
| 2024-04-12 | 198.00 | 209.67 | 198.00 | 202.50 | 202.50 | 231,184 |
| 2024-04-11 | 204.50 | 209.50 | 197.53 | 209.50 | 209.50 | 111,666 |
| 2024-04-10 | 196.00 | 207.63 | 196.00 | 202.50 | 202.50 | 138,105 |
| 2024-04-09 | 203.00 | 203.81 | 198.13 | 203.00 | 203.00 | 216,320 |
| 2024-04-08 | 201.50 | 206.50 | 201.00 | 201.00 | 201.00 | 428,832 |
| 2024-04-05 | 200.00 | 203.50 | 197.23 | 203.50 | 203.50 | 139,193 |
| 2024-04-04 | 199.00 | 205.00 | 197.00 | 203.00 | 203.00 | 126,593 |
| 2024-04-03 | 196.20 | 203.00 | 190.20 | 199.00 | 199.00 | 243,552 |
| 2024-04-02 | 202.00 | 206.34 | 195.40 | 196.00 | 196.00 | 263,307 |
| 2024-03-28 | 199.00 | 202.50 | 193.63 | 201.00 | 201.00 | 240,015 |
| 2024-03-27 | 195.00 | 199.80 | 190.80 | 197.20 | 197.20 | 213,723 |
| 2024-03-26 | 194.60 | 195.84 | 190.77 | 194.60 | 194.60 | 416,326 |
| 2024-03-25 | 187.20 | 198.00 | 187.20 | 194.40 | 194.40 | 225,510 |
| 2024-03-22 | 194.00 | 198.80 | 188.62 | 196.80 | 196.80 | 208,090 |
| 2024-03-21 | 190.00 | 195.40 | 185.00 | 194.80 | 194.80 | 214,392 |
| 2024-03-20 | 191.00 | 195.02 | 185.80 | 191.00 | 191.00 | 304,789 |
| 2024-03-19 | 187.80 | 193.80 | 184.00 | 186.60 | 186.60 | 199,543 |
| 2024-03-18 | 193.20 | 193.80 | 186.89 | 190.00 | 190.00 | 130,747 |
| 2024-03-15 | 193.80 | 196.00 | 183.60 | 189.20 | 189.20 | 3,238,723 |
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.