Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-18 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 88,507 |
| 2023-12-15 | 201.00 | 207.50 | 198.00 | 198.00 | 198.00 | 240,485 |
| 2023-12-14 | 190.00 | 206.00 | 190.00 | 201.00 | 201.00 | 487,032 |
| 2023-12-13 | 192.00 | 194.00 | 188.80 | 190.00 | 190.00 | 166,176 |
| 2023-12-12 | 202.50 | 203.50 | 190.20 | 191.20 | 191.20 | 357,130 |
| 2023-12-11 | 204.00 | 208.60 | 194.00 | 197.80 | 197.80 | 567,866 |
| 2023-12-08 | 182.80 | 200.50 | 180.73 | 198.40 | 198.40 | 669,164 |
| 2023-12-07 | 189.80 | 189.80 | 178.80 | 182.20 | 182.20 | 464,450 |
| 2023-12-06 | 181.00 | 192.40 | 178.44 | 179.80 | 179.80 | 371,960 |
| 2023-12-05 | 175.00 | 180.81 | 172.40 | 177.00 | 177.00 | 461,087 |
| 2023-12-04 | 174.40 | 180.00 | 166.00 | 174.00 | 174.00 | 1,582,902 |
| 2023-12-01 | 170.00 | 172.75 | 164.29 | 168.00 | 168.00 | 463,969 |
| 2023-11-30 | 171.40 | 180.40 | 166.80 | 166.80 | 166.80 | 3,488,290 |
| 2023-11-29 | 171.80 | 175.21 | 171.00 | 172.00 | 172.00 | 271,039 |
| 2023-11-28 | 175.00 | 177.80 | 171.00 | 172.00 | 172.00 | 1,316,475 |
| 2023-11-27 | 179.00 | 186.20 | 174.00 | 174.60 | 174.60 | 480,711 |
| 2023-11-24 | 183.00 | 184.40 | 177.00 | 178.00 | 178.00 | 314,188 |
| 2023-11-23 | 181.00 | 187.00 | 177.65 | 180.00 | 180.00 | 404,192 |
| 2023-11-22 | 188.00 | 192.00 | 180.20 | 187.00 | 187.00 | 262,117 |
| 2023-11-21 | 195.00 | 199.80 | 182.20 | 192.00 | 192.00 | 238,729 |
| 2023-11-20 | 201.50 | 204.50 | 189.43 | 193.00 | 193.00 | 146,743 |
| 2023-11-17 | 194.60 | 202.18 | 193.01 | 195.80 | 195.80 | 188,307 |
| 2023-11-16 | 203.50 | 211.30 | 191.65 | 194.80 | 194.80 | 249,390 |
| 2023-11-15 | 210.00 | 217.50 | 200.00 | 207.50 | 207.50 | 524,101 |
| 2023-11-14 | 193.60 | 215.50 | 192.00 | 210.00 | 210.00 | 242,760 |
| 2023-11-13 | 200.00 | 201.12 | 190.20 | 193.20 | 193.20 | 155,900 |
| 2023-11-10 | 220.00 | 220.00 | 198.20 | 199.40 | 199.40 | 203,143 |
| 2023-11-09 | 218.50 | 221.50 | 208.38 | 211.00 | 211.00 | 246,650 |
| 2023-11-08 | 224.50 | 227.78 | 213.00 | 213.00 | 213.00 | 184,685 |
| 2023-11-07 | 221.00 | 225.00 | 210.50 | 221.50 | 221.50 | 222,101 |
| 2023-11-06 | 210.00 | 232.50 | 207.52 | 222.00 | 222.00 | 228,419 |
| 2023-11-03 | 202.00 | 215.02 | 202.00 | 210.00 | 210.00 | 573,237 |
| 2023-11-02 | 208.50 | 212.86 | 199.46 | 201.50 | 201.50 | 287,752 |
| 2023-11-01 | 212.50 | 212.50 | 198.20 | 204.50 | 204.50 | 238,745 |
| 2023-10-31 | 211.50 | 218.50 | 210.88 | 212.00 | 212.00 | 278,143 |
| 2023-10-30 | 219.50 | 224.00 | 212.75 | 214.00 | 214.00 | 414,592 |
| 2023-10-27 | 211.00 | 219.50 | 204.50 | 215.50 | 215.50 | 253,479 |
| 2023-10-26 | 218.50 | 220.18 | 210.50 | 213.00 | 213.00 | 240,221 |
| 2023-10-25 | 230.00 | 236.50 | 215.00 | 218.50 | 218.50 | 611,099 |
| 2023-10-24 | 239.00 | 239.50 | 228.50 | 230.00 | 230.00 | 92,686 |
| 2023-10-23 | 240.00 | 254.00 | 220.00 | 235.00 | 235.00 | 1,162,571 |
| 2023-10-20 | 262.00 | 262.00 | 240.50 | 243.50 | 243.50 | 164,613 |
| 2023-10-19 | 255.00 | 267.50 | 250.22 | 251.00 | 251.00 | 174,055 |
| 2023-10-18 | 260.00 | 269.50 | 245.00 | 258.50 | 258.50 | 254,255 |
| 2023-10-17 | 271.00 | 287.23 | 260.00 | 262.00 | 262.00 | 271,447 |
| 2023-10-16 | 271.50 | 285.00 | 271.00 | 275.50 | 275.50 | 87,562 |
| 2023-10-13 | 295.50 | 298.75 | 275.50 | 283.50 | 283.50 | 126,351 |
| 2023-10-12 | 295.00 | 309.50 | 290.00 | 294.00 | 294.00 | 375,244 |
| 2023-10-11 | 300.00 | 309.50 | 290.50 | 298.50 | 298.50 | 118,411 |
| 2023-10-10 | 300.00 | 308.50 | 300.00 | 304.50 | 304.50 | 137,797 |
| 2023-10-09 | 300.00 | 306.50 | 297.00 | 299.50 | 299.50 | 326,281 |
| 2023-10-06 | 290.50 | 299.50 | 288.00 | 296.00 | 296.00 | 383,506 |
| 2023-10-05 | 309.00 | 309.50 | 287.50 | 287.50 | 287.50 | 668,582 |
| 2023-10-04 | 305.00 | 310.49 | 297.00 | 297.00 | 297.00 | 118,400 |
| 2023-10-03 | 305.00 | 308.00 | 298.00 | 307.00 | 307.00 | 113,570 |
| 2023-10-02 | 310.00 | 318.63 | 300.50 | 307.50 | 307.50 | 265,265 |
| 2023-09-29 | 299.00 | 310.00 | 299.00 | 305.50 | 305.50 | 160,281 |
| 2023-09-28 | 299.50 | 303.00 | 288.00 | 297.00 | 297.00 | 111,604 |
| 2023-09-27 | 297.00 | 300.00 | 285.50 | 294.50 | 294.50 | 149,847 |
| 2023-09-26 | 292.00 | 298.40 | 286.53 | 291.50 | 291.50 | 217,585 |
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.