Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 195.80 | 202.00 | 190.73 | 197.80 | 197.80 | 257,074 |
| 2024-03-13 | 215.00 | 215.00 | 193.60 | 197.40 | 197.40 | 165,130 |
| 2024-03-12 | 214.00 | 214.50 | 202.00 | 209.00 | 209.00 | 189,734 |
| 2024-03-11 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 287,191 |
| 2024-03-08 | 206.00 | 216.54 | 199.40 | 215.00 | 215.00 | 557,802 |
| 2024-03-07 | 200.00 | 208.34 | 192.20 | 206.00 | 206.00 | 235,123 |
| 2024-03-06 | 195.60 | 200.00 | 188.72 | 195.40 | 195.40 | 449,092 |
| 2024-03-05 | 168.40 | 193.00 | 168.40 | 190.00 | 190.00 | 1,220,048 |
| 2024-03-04 | 170.00 | 178.00 | 167.00 | 167.20 | 167.20 | 220,505 |
| 2024-03-01 | 174.00 | 174.00 | 167.60 | 171.00 | 171.00 | 170,115 |
| 2024-02-29 | 173.00 | 179.80 | 168.40 | 172.00 | 172.00 | 346,331 |
| 2024-02-28 | 173.60 | 179.80 | 169.20 | 172.20 | 172.20 | 90,346 |
| 2024-02-27 | 170.00 | 177.40 | 169.00 | 172.80 | 172.80 | 366,500 |
| 2024-02-26 | 167.60 | 172.00 | 167.00 | 170.00 | 170.00 | 167,131 |
| 2024-02-23 | 173.00 | 177.01 | 167.60 | 169.40 | 169.40 | 316,659 |
| 2024-02-22 | 173.00 | 173.80 | 169.60 | 169.60 | 169.60 | 401,894 |
| 2024-02-21 | 169.00 | 175.80 | 168.00 | 170.80 | 170.80 | 1,262,111 |
| 2024-02-20 | 171.00 | 173.60 | 169.00 | 169.00 | 169.00 | 466,202 |
| 2024-02-19 | 175.00 | 179.20 | 170.00 | 170.80 | 170.80 | 203,103 |
| 2024-02-16 | 176.00 | 178.80 | 173.00 | 176.20 | 176.20 | 44,187 |
| 2024-02-15 | 172.00 | 177.80 | 171.04 | 175.60 | 175.60 | 96,459 |
| 2024-02-14 | 170.00 | 172.80 | 170.00 | 170.00 | 170.00 | 72,941 |
| 2024-02-13 | 175.00 | 179.60 | 170.00 | 170.00 | 170.00 | 277,847 |
| 2024-02-12 | 181.40 | 187.00 | 175.20 | 176.80 | 176.80 | 38,372 |
| 2024-02-09 | 178.20 | 181.82 | 177.00 | 177.00 | 177.00 | 31,733 |
| 2024-02-08 | 178.00 | 180.00 | 175.00 | 175.20 | 175.20 | 142,281 |
| 2024-02-07 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 143,375 |
| 2024-02-06 | 180.20 | 184.80 | 177.20 | 179.80 | 179.80 | 108,875 |
| 2024-02-05 | 178.00 | 183.68 | 177.00 | 180.00 | 180.00 | 114,008 |
| 2024-02-02 | 180.00 | 182.80 | 177.00 | 178.20 | 178.20 | 165,080 |
| 2024-02-01 | 181.20 | 186.07 | 177.86 | 178.40 | 178.40 | 165,465 |
| 2024-01-31 | 181.00 | 185.17 | 181.00 | 181.80 | 181.80 | 229,449 |
| 2024-01-30 | 180.20 | 189.80 | 178.20 | 182.00 | 182.00 | 354,536 |
| 2024-01-29 | 181.20 | 189.80 | 176.40 | 180.60 | 180.60 | 218,177 |
| 2024-01-26 | 184.40 | 189.20 | 176.60 | 180.20 | 180.20 | 170,399 |
| 2024-01-25 | 180.00 | 184.20 | 176.40 | 181.80 | 181.80 | 115,454 |
| 2024-01-24 | 189.80 | 189.80 | 177.60 | 177.60 | 177.60 | 179,143 |
| 2024-01-23 | 181.00 | 183.40 | 180.00 | 180.00 | 180.00 | 174,525 |
| 2024-01-22 | 185.00 | 193.20 | 180.00 | 180.00 | 180.00 | 72,617 |
| 2024-01-19 | 181.40 | 190.80 | 180.00 | 180.80 | 180.80 | 114,049 |
| 2024-01-18 | 188.00 | 192.38 | 180.00 | 180.60 | 180.60 | 271,843 |
| 2024-01-17 | 188.40 | 195.80 | 181.00 | 184.40 | 184.40 | 235,712 |
| 2024-01-16 | 192.20 | 197.80 | 188.40 | 188.40 | 188.40 | 127,624 |
| 2024-01-15 | 189.00 | 198.80 | 188.00 | 197.00 | 197.00 | 154,409 |
| 2024-01-12 | 190.00 | 195.20 | 185.00 | 193.00 | 193.00 | 128,574 |
| 2024-01-11 | 203.50 | 203.50 | 190.00 | 191.00 | 191.00 | 142,525 |
| 2024-01-10 | 200.50 | 205.00 | 193.80 | 194.40 | 194.40 | 89,015 |
| 2024-01-09 | 201.00 | 203.13 | 195.80 | 201.00 | 201.00 | 99,017 |
| 2024-01-08 | 207.00 | 217.50 | 201.50 | 204.00 | 204.00 | 146,423 |
| 2024-01-05 | 212.00 | 218.50 | 207.50 | 212.00 | 212.00 | 97,990 |
| 2024-01-04 | 212.00 | 214.93 | 208.00 | 212.00 | 212.00 | 109,509 |
| 2024-01-03 | 208.00 | 215.00 | 204.53 | 213.00 | 213.00 | 149,722 |
| 2024-01-02 | 214.50 | 216.50 | 205.00 | 210.00 | 210.00 | 172,487 |
| 2023-12-29 | 216.00 | 220.50 | 215.09 | 220.00 | 220.00 | 40,859 |
| 2023-12-28 | 203.00 | 220.00 | 203.00 | 217.50 | 217.50 | 168,757 |
| 2023-12-27 | 196.20 | 215.00 | 194.60 | 212.00 | 212.00 | 236,855 |
| 2023-12-22 | 195.20 | 199.00 | 194.40 | 197.00 | 197.00 | 90,229 |
| 2023-12-21 | 199.00 | 202.93 | 194.60 | 197.00 | 197.00 | 208,041 |
| 2023-12-20 | 193.40 | 210.00 | 193.40 | 198.00 | 198.00 | 220,494 |
| 2023-12-19 | 195.00 | 204.00 | 195.00 | 201.50 | 201.50 | 204,241 |
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.