Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 431.00 | 442.50 | 423.03 | 434.50 | 434.50 | 171,242 |
| 2023-03-30 | 437.00 | 439.50 | 413.43 | 438.00 | 438.00 | 135,554 |
| 2023-03-29 | 425.00 | 438.50 | 414.00 | 418.50 | 418.50 | 129,453 |
| 2023-03-28 | 440.00 | 459.50 | 418.34 | 423.50 | 423.50 | 109,836 |
| 2023-03-27 | 445.00 | 459.50 | 433.00 | 438.00 | 438.00 | 83,657 |
| 2023-03-24 | 439.00 | 455.75 | 431.50 | 438.00 | 438.00 | 92,584 |
| 2023-03-23 | 440.00 | 459.50 | 437.03 | 446.00 | 446.00 | 119,194 |
| 2023-03-22 | 442.00 | 458.50 | 437.42 | 443.00 | 443.00 | 97,618 |
| 2023-03-21 | 450.00 | 464.00 | 439.50 | 443.50 | 443.50 | 135,492 |
| 2023-03-20 | 450.00 | 475.50 | 443.50 | 445.00 | 445.00 | 110,285 |
| 2023-03-17 | 481.50 | 489.00 | 460.77 | 463.00 | 463.00 | 112,644 |
| 2023-03-16 | 498.00 | 498.00 | 469.50 | 480.00 | 480.00 | 101,832 |
| 2023-03-15 | 501.00 | 510.30 | 479.30 | 482.00 | 482.00 | 110,986 |
| 2023-03-14 | 490.00 | 511.00 | 478.00 | 500.00 | 500.00 | 309,834 |
| 2023-03-13 | 509.00 | 520.00 | 483.50 | 488.00 | 488.00 | 142,578 |
| 2023-03-10 | 541.00 | 554.17 | 493.00 | 503.00 | 503.00 | 178,432 |
| 2023-03-09 | 550.00 | 558.00 | 543.00 | 546.00 | 546.00 | 50,728 |
| 2023-03-08 | 540.00 | 569.00 | 540.00 | 551.00 | 551.00 | 65,649 |
| 2023-03-07 | 564.00 | 568.20 | 555.00 | 555.00 | 555.00 | 157,533 |
| 2023-03-06 | 563.00 | 575.00 | 545.00 | 558.00 | 558.00 | 122,873 |
| 2023-03-03 | 555.00 | 564.00 | 550.80 | 562.00 | 562.00 | 30,377 |
| 2023-03-02 | 558.00 | 566.11 | 545.00 | 551.00 | 551.00 | 81,940 |
| 2023-03-01 | 568.00 | 568.00 | 542.04 | 560.00 | 560.00 | 141,058 |
| 2023-02-28 | 550.00 | 552.16 | 536.80 | 550.00 | 550.00 | 145,630 |
| 2023-02-27 | 535.00 | 553.00 | 520.24 | 552.00 | 552.00 | 157,977 |
| 2023-02-24 | 521.00 | 534.00 | 519.10 | 530.00 | 530.00 | 154,851 |
| 2023-02-23 | 520.00 | 525.00 | 510.12 | 521.00 | 521.00 | 152,884 |
| 2023-02-22 | 529.00 | 529.00 | 505.99 | 520.00 | 520.00 | 170,040 |
| 2023-02-21 | 518.00 | 529.00 | 507.00 | 527.00 | 527.00 | 82,345 |
| 2023-02-20 | 513.00 | 518.00 | 490.50 | 514.00 | 514.00 | 70,542 |
| 2023-02-17 | 499.50 | 515.00 | 489.50 | 513.00 | 513.00 | 79,140 |
| 2023-02-16 | 501.00 | 509.00 | 493.07 | 500.00 | 500.00 | 98,052 |
| 2023-02-15 | 496.50 | 503.00 | 490.00 | 499.50 | 499.50 | 189,655 |
| 2023-02-14 | 474.50 | 500.00 | 446.50 | 495.50 | 495.50 | 207,752 |
| 2023-02-13 | 463.00 | 472.00 | 445.00 | 469.00 | 469.00 | 64,874 |
| 2023-02-10 | 475.00 | 476.17 | 453.15 | 458.50 | 458.50 | 77,117 |
| 2023-02-09 | 460.50 | 474.00 | 457.00 | 474.00 | 474.00 | 125,493 |
| 2023-02-08 | 462.00 | 464.17 | 448.50 | 458.50 | 458.50 | 89,444 |
| 2023-02-07 | 447.00 | 457.50 | 444.98 | 450.00 | 450.00 | 145,950 |
| 2023-02-06 | 449.50 | 458.16 | 436.88 | 452.50 | 452.50 | 39,720 |
| 2023-02-03 | 460.00 | 460.00 | 442.08 | 450.50 | 450.50 | 103,772 |
| 2023-02-02 | 436.00 | 451.50 | 416.50 | 450.00 | 450.00 | 77,478 |
| 2023-02-01 | 427.50 | 434.50 | 422.33 | 423.00 | 423.00 | 77,375 |
| 2023-01-31 | 420.00 | 427.00 | 415.17 | 426.00 | 426.00 | 107,844 |
| 2023-01-30 | 412.50 | 429.00 | 409.00 | 415.00 | 415.00 | 121,603 |
| 2023-01-27 | 425.00 | 431.96 | 411.95 | 422.50 | 422.50 | 65,267 |
| 2023-01-26 | 430.00 | 436.50 | 422.00 | 428.00 | 428.00 | 91,094 |
| 2023-01-25 | 435.00 | 439.00 | 419.50 | 425.00 | 425.00 | 77,529 |
| 2023-01-24 | 440.50 | 443.48 | 431.00 | 440.00 | 440.00 | 55,280 |
| 2023-01-23 | 440.00 | 453.65 | 431.85 | 440.00 | 440.00 | 148,228 |
| 2023-01-20 | 432.50 | 444.32 | 430.00 | 435.00 | 435.00 | 75,333 |
| 2023-01-19 | 451.00 | 454.40 | 445.00 | 447.00 | 447.00 | 69,051 |
| 2023-01-18 | 448.00 | 463.50 | 440.80 | 458.00 | 458.00 | 92,397 |
| 2023-01-17 | 442.00 | 456.00 | 439.00 | 454.00 | 454.00 | 134,550 |
| 2023-01-16 | 437.00 | 447.00 | 434.27 | 447.00 | 447.00 | 63,969 |
| 2023-01-13 | 433.00 | 438.50 | 422.84 | 436.50 | 436.50 | 53,026 |
| 2023-01-12 | 418.00 | 432.00 | 414.22 | 431.00 | 431.00 | 113,619 |
| 2023-01-11 | 414.00 | 426.00 | 410.50 | 417.50 | 417.50 | 141,877 |
| 2023-01-10 | 425.50 | 443.44 | 411.68 | 412.00 | 412.00 | 204,043 |
| 2023-01-09 | 445.00 | 458.50 | 428.50 | 428.50 | 428.50 | 69,843 |
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.