Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 269.00 | 301.00 | 269.00 | 290.50 | 290.50 | 392,957 |
| 2023-09-22 | 278.50 | 278.50 | 262.00 | 272.50 | 272.50 | 1,361,414 |
| 2023-09-21 | 275.00 | 287.00 | 262.50 | 263.50 | 263.50 | 480,506 |
| 2023-09-20 | 242.00 | 289.50 | 242.00 | 269.00 | 269.00 | 555,396 |
| 2023-09-19 | 244.00 | 253.93 | 236.50 | 241.50 | 241.50 | 241,112 |
| 2023-09-18 | 259.50 | 262.80 | 240.00 | 244.00 | 244.00 | 187,924 |
| 2023-09-15 | 267.00 | 270.00 | 250.00 | 259.00 | 259.00 | 290,850 |
| 2023-09-14 | 274.50 | 277.77 | 263.70 | 269.00 | 269.00 | 366,064 |
| 2023-09-13 | 275.50 | 281.80 | 275.00 | 275.00 | 275.00 | 147,259 |
| 2023-09-12 | 290.00 | 295.00 | 275.00 | 277.00 | 277.00 | 146,395 |
| 2023-09-11 | 301.50 | 310.90 | 286.50 | 287.50 | 287.50 | 134,007 |
| 2023-09-08 | 305.00 | 324.40 | 302.00 | 302.00 | 302.00 | 52,842 |
| 2023-09-07 | 307.50 | 309.50 | 303.00 | 309.00 | 309.00 | 105,842 |
| 2023-09-06 | 315.50 | 320.00 | 303.00 | 303.00 | 303.00 | 43,500 |
| 2023-09-05 | 315.00 | 320.33 | 302.50 | 308.00 | 308.00 | 66,379 |
| 2023-09-04 | 335.00 | 335.00 | 303.00 | 304.50 | 304.50 | 70,393 |
| 2023-09-01 | 324.00 | 328.50 | 323.28 | 324.00 | 324.00 | 32,467 |
| 2023-08-31 | 327.50 | 332.46 | 320.00 | 322.50 | 322.50 | 40,127 |
| 2023-08-30 | 327.50 | 331.50 | 315.10 | 324.00 | 324.00 | 126,519 |
| 2023-08-29 | 336.00 | 336.00 | 316.00 | 319.00 | 319.00 | 84,886 |
| 2023-08-25 | 324.50 | 328.82 | 319.32 | 323.50 | 323.50 | 30,105 |
| 2023-08-24 | 330.00 | 332.97 | 310.00 | 320.50 | 320.50 | 65,253 |
| 2023-08-23 | 317.00 | 328.50 | 316.50 | 327.50 | 327.50 | 114,231 |
| 2023-08-22 | 339.00 | 342.10 | 314.80 | 316.50 | 316.50 | 153,061 |
| 2023-08-21 | 341.50 | 357.50 | 335.29 | 339.00 | 339.00 | 26,016 |
| 2023-08-18 | 341.50 | 355.60 | 325.67 | 337.50 | 337.50 | 319,397 |
| 2023-08-17 | 345.00 | 354.50 | 323.50 | 325.50 | 325.50 | 55,101 |
| 2023-08-16 | 343.50 | 359.00 | 341.10 | 345.00 | 345.00 | 37,424 |
| 2023-08-15 | 360.00 | 360.00 | 336.27 | 345.00 | 345.00 | 61,484 |
| 2023-08-14 | 340.00 | 355.54 | 332.94 | 346.00 | 346.00 | 120,826 |
| 2023-08-11 | 350.00 | 351.56 | 330.00 | 350.00 | 350.00 | 141,355 |
| 2023-08-10 | 366.00 | 373.00 | 350.90 | 357.00 | 357.00 | 145,698 |
| 2023-08-09 | 383.50 | 395.00 | 354.20 | 364.00 | 364.00 | 203,255 |
| 2023-08-08 | 402.00 | 429.50 | 376.00 | 380.00 | 380.00 | 130,841 |
| 2023-08-07 | 420.00 | 423.50 | 401.50 | 401.50 | 401.50 | 158,869 |
| 2023-08-04 | 450.00 | 450.00 | 426.00 | 431.00 | 431.00 | 1,070,254 |
| 2023-08-03 | 440.00 | 447.50 | 438.00 | 446.00 | 446.00 | 70,974 |
| 2023-08-02 | 460.00 | 460.00 | 435.84 | 443.00 | 443.00 | 82,303 |
| 2023-08-01 | 444.50 | 454.50 | 440.00 | 450.00 | 450.00 | 34,689 |
| 2023-07-31 | 440.00 | 446.00 | 440.00 | 442.00 | 442.00 | 55,139 |
| 2023-07-28 | 440.00 | 444.28 | 429.98 | 440.00 | 440.00 | 61,735 |
| 2023-07-27 | 420.00 | 442.13 | 420.00 | 436.50 | 436.50 | 24,173 |
| 2023-07-26 | 435.00 | 444.00 | 432.00 | 440.00 | 440.00 | 47,519 |
| 2023-07-25 | 439.50 | 444.50 | 431.00 | 444.00 | 444.00 | 26,588 |
| 2023-07-24 | 429.00 | 442.00 | 429.00 | 438.50 | 438.50 | 23,867 |
| 2023-07-21 | 436.00 | 444.25 | 424.87 | 437.50 | 437.50 | 41,146 |
| 2023-07-20 | 440.00 | 446.50 | 431.00 | 434.50 | 434.50 | 25,756 |
| 2023-07-19 | 431.00 | 444.00 | 428.30 | 440.00 | 440.00 | 98,218 |
| 2023-07-18 | 426.00 | 429.60 | 422.00 | 427.50 | 427.50 | 30,862 |
| 2023-07-17 | 428.00 | 429.75 | 421.00 | 423.50 | 423.50 | 27,462 |
| 2023-07-14 | 425.50 | 439.00 | 423.55 | 428.00 | 428.00 | 33,475 |
| 2023-07-13 | 428.50 | 433.77 | 424.00 | 429.00 | 429.00 | 51,428 |
| 2023-07-12 | 421.00 | 424.33 | 413.35 | 423.00 | 423.00 | 92,048 |
| 2023-07-11 | 419.00 | 431.50 | 415.00 | 416.00 | 416.00 | 67,932 |
| 2023-07-10 | 430.00 | 430.00 | 410.00 | 420.00 | 420.00 | 51,600 |
| 2023-07-07 | 420.00 | 425.50 | 413.50 | 415.50 | 415.50 | 98,713 |
| 2023-07-06 | 424.00 | 427.85 | 410.00 | 412.50 | 412.50 | 74,132 |
| 2023-07-05 | 422.00 | 425.00 | 412.00 | 416.50 | 416.50 | 22,515 |
| 2023-07-04 | 420.00 | 429.00 | 418.00 | 424.00 | 424.00 | 87,991 |
| 2023-07-03 | 427.50 | 430.50 | 420.00 | 420.00 | 420.00 | 120,334 |
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.