Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 470.00 | 475.00 | 439.00 | 439.00 | 439.00 | 130,685 |
| 2023-01-05 | 471.50 | 489.50 | 471.50 | 474.50 | 474.50 | 139,327 |
| 2023-01-04 | 463.50 | 483.00 | 459.00 | 480.50 | 480.50 | 123,585 |
| 2023-01-03 | 455.00 | 466.50 | 432.00 | 460.50 | 460.50 | 183,473 |
| 2022-12-30 | 439.00 | 452.50 | 430.50 | 442.50 | 442.50 | 76,232 |
| 2022-12-29 | 450.00 | 450.00 | 433.50 | 445.00 | 445.00 | 95,493 |
| 2022-12-28 | 444.00 | 461.63 | 437.00 | 444.00 | 444.00 | 228,343 |
| 2022-12-23 | 435.00 | 439.00 | 419.49 | 439.00 | 439.00 | 78,475 |
| 2022-12-22 | 410.00 | 432.00 | 410.00 | 430.50 | 430.50 | 143,529 |
| 2022-12-21 | 395.00 | 416.00 | 395.00 | 416.00 | 416.00 | 84,269 |
| 2022-12-20 | 418.50 | 418.50 | 402.00 | 402.00 | 402.00 | 120,316 |
| 2022-12-19 | 396.50 | 425.00 | 392.50 | 418.50 | 418.50 | 151,628 |
| 2022-12-16 | 374.50 | 405.00 | 356.00 | 402.50 | 402.50 | 1,250,170 |
| 2022-12-15 | 366.00 | 370.00 | 356.50 | 363.00 | 363.00 | 83,236 |
| 2022-12-14 | 381.00 | 390.30 | 369.50 | 371.50 | 371.50 | 99,043 |
| 2022-12-13 | 369.50 | 390.00 | 365.00 | 383.00 | 383.00 | 95,379 |
| 2022-12-12 | 363.00 | 383.50 | 362.50 | 371.00 | 371.00 | 82,617 |
| 2022-12-09 | 395.00 | 395.00 | 370.00 | 373.00 | 373.00 | 75,112 |
| 2022-12-08 | 409.50 | 409.50 | 380.96 | 382.50 | 382.50 | 57,027 |
| 2022-12-07 | 387.00 | 401.00 | 387.00 | 393.50 | 393.50 | 98,677 |
| 2022-12-06 | 405.00 | 419.93 | 396.00 | 400.50 | 400.50 | 117,758 |
| 2022-12-05 | 386.50 | 422.48 | 386.50 | 417.00 | 417.00 | 126,517 |
| 2022-12-02 | 386.00 | 408.50 | 386.00 | 400.50 | 400.50 | 98,511 |
| 2022-12-01 | 372.00 | 406.50 | 372.00 | 406.00 | 406.00 | 130,606 |
| 2022-11-30 | 360.00 | 390.45 | 360.00 | 379.50 | 379.50 | 233,633 |
| 2022-11-29 | 385.50 | 392.61 | 368.00 | 370.00 | 370.00 | 136,469 |
| 2022-11-28 | 378.50 | 390.00 | 375.24 | 390.00 | 390.00 | 76,849 |
| 2022-11-25 | 365.00 | 382.50 | 365.00 | 379.00 | 379.00 | 76,216 |
| 2022-11-24 | 370.00 | 381.00 | 358.50 | 376.50 | 376.50 | 121,099 |
| 2022-11-23 | 343.00 | 369.00 | 343.00 | 368.50 | 368.50 | 108,867 |
| 2022-11-22 | 362.50 | 375.00 | 348.00 | 357.00 | 357.00 | 137,455 |
| 2022-11-21 | 358.50 | 365.00 | 344.00 | 362.50 | 362.50 | 207,781 |
| 2022-11-18 | 352.00 | 361.50 | 340.66 | 352.00 | 352.00 | 86,702 |
| 2022-11-17 | 331.00 | 352.00 | 331.00 | 352.00 | 352.00 | 111,666 |
| 2022-11-16 | 334.50 | 339.50 | 328.00 | 338.50 | 338.50 | 92,748 |
| 2022-11-15 | 334.50 | 339.50 | 328.00 | 334.00 | 334.00 | 155,291 |
| 2022-11-14 | 326.00 | 338.00 | 326.00 | 329.00 | 329.00 | 168,306 |
| 2022-11-11 | 330.00 | 337.08 | 322.83 | 327.00 | 327.00 | 64,934 |
| 2022-11-10 | 306.50 | 325.50 | 295.90 | 324.50 | 324.50 | 106,362 |
| 2022-11-09 | 306.50 | 319.04 | 304.50 | 307.00 | 307.00 | 72,808 |
| 2022-11-08 | 310.00 | 319.50 | 307.50 | 314.00 | 314.00 | 107,130 |
| 2022-11-07 | 312.00 | 322.50 | 308.00 | 316.50 | 316.50 | 113,342 |
| 2022-11-04 | 315.00 | 321.50 | 309.50 | 315.00 | 315.00 | 141,585 |
| 2022-11-03 | 318.00 | 321.01 | 309.00 | 314.00 | 314.00 | 121,062 |
| 2022-11-02 | 330.00 | 337.13 | 320.00 | 320.50 | 320.50 | 262,996 |
| 2022-11-01 | 329.50 | 345.00 | 321.58 | 336.00 | 336.00 | 91,746 |
| 2022-10-31 | 323.00 | 329.00 | 316.00 | 323.50 | 323.50 | 71,698 |
| 2022-10-28 | 317.50 | 328.83 | 315.50 | 317.00 | 317.00 | 98,717 |
| 2022-10-27 | 329.00 | 348.50 | 317.58 | 323.50 | 323.50 | 194,852 |
| 2022-10-26 | 288.00 | 318.50 | 288.00 | 318.50 | 318.50 | 154,074 |
| 2022-10-25 | 301.50 | 302.50 | 288.00 | 300.00 | 300.00 | 346,384 |
| 2022-10-24 | 295.00 | 311.00 | 292.00 | 298.50 | 298.50 | 225,364 |
| 2022-10-21 | 300.00 | 314.50 | 298.00 | 303.00 | 303.00 | 266,922 |
| 2022-10-20 | 302.50 | 304.50 | 276.62 | 297.00 | 297.00 | 272,725 |
| 2022-10-19 | 329.50 | 329.50 | 293.00 | 300.00 | 300.00 | 218,470 |
| 2022-10-18 | 324.50 | 329.00 | 318.09 | 326.50 | 326.50 | 151,497 |
| 2022-10-17 | 325.50 | 331.00 | 320.00 | 325.50 | 325.50 | 187,095 |
| 2022-10-14 | 336.00 | 343.00 | 324.00 | 327.00 | 327.00 | 159,241 |
| 2022-10-13 | 330.00 | 342.00 | 314.24 | 330.00 | 330.00 | 218,448 |
| 2022-10-12 | 323.50 | 333.00 | 309.00 | 316.00 | 316.00 | 344,274 |
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.