Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 419.00 | 426.00 | 410.50 | 420.00 | 420.00 | 77,691 |
| 2023-06-29 | 426.50 | 433.20 | 415.00 | 420.00 | 420.00 | 100,809 |
| 2023-06-28 | 435.00 | 439.50 | 419.00 | 432.50 | 432.50 | 98,001 |
| 2023-06-27 | 446.00 | 446.00 | 419.00 | 419.00 | 419.00 | 108,608 |
| 2023-06-26 | 430.00 | 453.50 | 430.00 | 439.00 | 439.00 | 87,466 |
| 2023-06-23 | 460.00 | 474.00 | 431.50 | 433.50 | 433.50 | 70,145 |
| 2023-06-22 | 472.00 | 473.50 | 453.50 | 454.50 | 454.50 | 333,967 |
| 2023-06-21 | 460.00 | 474.28 | 460.00 | 464.50 | 464.50 | 160,000 |
| 2023-06-20 | 459.00 | 466.50 | 456.00 | 462.00 | 462.00 | 302,196 |
| 2023-06-19 | 465.00 | 468.50 | 454.50 | 460.00 | 460.00 | 91,836 |
| 2023-06-16 | 472.50 | 473.00 | 465.00 | 470.00 | 470.00 | 154,026 |
| 2023-06-15 | 467.00 | 474.50 | 460.00 | 468.00 | 468.00 | 32,901 |
| 2023-06-14 | 465.50 | 469.78 | 460.00 | 468.50 | 468.50 | 138,096 |
| 2023-06-13 | 465.00 | 467.50 | 460.00 | 465.50 | 465.50 | 43,574 |
| 2023-06-12 | 460.00 | 474.50 | 449.50 | 463.00 | 463.00 | 148,421 |
| 2023-06-09 | 462.00 | 469.02 | 460.00 | 461.00 | 461.00 | 106,013 |
| 2023-06-08 | 459.00 | 473.00 | 453.50 | 464.00 | 464.00 | 1,115,471 |
| 2023-06-07 | 463.50 | 469.50 | 460.50 | 465.00 | 465.00 | 70,585 |
| 2023-06-06 | 462.00 | 469.50 | 458.50 | 469.00 | 469.00 | 51,466 |
| 2023-06-05 | 470.00 | 470.00 | 455.50 | 462.50 | 462.50 | 33,078 |
| 2023-06-02 | 458.00 | 467.40 | 452.90 | 461.50 | 461.50 | 278,531 |
| 2023-06-01 | 450.00 | 457.00 | 440.50 | 457.00 | 457.00 | 54,434 |
| 2023-05-31 | 432.00 | 451.00 | 432.00 | 448.50 | 448.50 | 149,546 |
| 2023-05-30 | 430.50 | 443.00 | 416.00 | 442.00 | 442.00 | 123,007 |
| 2023-05-26 | 440.50 | 448.00 | 436.00 | 441.50 | 441.50 | 95,992 |
| 2023-05-25 | 447.00 | 455.50 | 438.00 | 438.00 | 438.00 | 119,452 |
| 2023-05-24 | 457.00 | 457.00 | 438.29 | 447.50 | 447.50 | 172,384 |
| 2023-05-23 | 450.00 | 456.50 | 442.50 | 446.50 | 446.50 | 255,095 |
| 2023-05-22 | 430.00 | 445.00 | 430.00 | 444.50 | 444.50 | 34,846 |
| 2023-05-19 | 427.00 | 446.50 | 421.00 | 446.50 | 446.50 | 105,411 |
| 2023-05-18 | 426.00 | 440.00 | 417.10 | 437.00 | 437.00 | 77,960 |
| 2023-05-17 | 425.00 | 428.80 | 406.95 | 424.00 | 424.00 | 31,294 |
| 2023-05-16 | 425.00 | 430.50 | 402.42 | 430.50 | 430.50 | 126,233 |
| 2023-05-15 | 408.50 | 419.00 | 404.50 | 412.50 | 412.50 | 97,126 |
| 2023-05-12 | 410.00 | 414.94 | 400.00 | 407.50 | 407.50 | 79,832 |
| 2023-05-11 | 408.50 | 409.50 | 399.00 | 408.00 | 408.00 | 54,207 |
| 2023-05-10 | 405.50 | 414.50 | 397.00 | 402.00 | 402.00 | 194,977 |
| 2023-05-09 | 411.50 | 414.00 | 400.00 | 401.00 | 401.00 | 83,346 |
| 2023-05-05 | 414.00 | 421.50 | 407.56 | 415.00 | 415.00 | 31,868 |
| 2023-05-04 | 414.50 | 422.00 | 406.34 | 416.00 | 416.00 | 70,574 |
| 2023-05-03 | 436.50 | 451.50 | 414.00 | 415.00 | 415.00 | 127,002 |
| 2023-05-02 | 447.50 | 447.50 | 425.00 | 427.00 | 427.00 | 96,926 |
| 2023-04-28 | 425.00 | 439.50 | 410.96 | 434.00 | 434.00 | 175,543 |
| 2023-04-27 | 424.00 | 430.72 | 419.44 | 426.00 | 426.00 | 76,296 |
| 2023-04-26 | 460.00 | 460.59 | 414.50 | 423.50 | 423.50 | 244,882 |
| 2023-04-25 | 452.00 | 469.00 | 440.00 | 452.50 | 452.50 | 169,419 |
| 2023-04-24 | 456.00 | 459.50 | 444.30 | 447.00 | 447.00 | 71,481 |
| 2023-04-21 | 437.50 | 450.50 | 434.25 | 449.50 | 449.50 | 62,260 |
| 2023-04-20 | 432.00 | 437.68 | 428.76 | 430.00 | 430.00 | 51,836 |
| 2023-04-19 | 430.00 | 439.00 | 409.82 | 439.00 | 439.00 | 177,813 |
| 2023-04-18 | 441.50 | 452.10 | 432.50 | 434.50 | 434.50 | 48,070 |
| 2023-04-17 | 456.00 | 456.00 | 420.50 | 444.00 | 444.00 | 48,055 |
| 2023-04-14 | 439.00 | 453.40 | 437.10 | 446.00 | 446.00 | 104,404 |
| 2023-04-13 | 430.00 | 441.50 | 430.00 | 440.00 | 440.00 | 101,082 |
| 2023-04-12 | 427.00 | 432.60 | 422.00 | 428.00 | 428.00 | 145,096 |
| 2023-04-11 | 429.50 | 432.00 | 411.29 | 424.00 | 424.00 | 212,269 |
| 2023-04-06 | 415.00 | 418.35 | 405.10 | 413.50 | 413.50 | 96,421 |
| 2023-04-05 | 407.50 | 429.50 | 403.00 | 413.50 | 413.50 | 159,194 |
| 2023-04-04 | 442.50 | 442.50 | 411.00 | 414.00 | 414.00 | 85,029 |
| 2023-04-03 | 415.00 | 441.00 | 415.00 | 426.50 | 426.50 | 193,710 |
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.