Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 317.00 | 330.50 | 312.50 | 323.50 | 323.50 | 229,047 |
| 2022-10-10 | 340.50 | 348.08 | 317.00 | 317.00 | 317.00 | 178,676 |
| 2022-10-07 | 348.00 | 366.00 | 333.00 | 340.50 | 340.50 | 149,870 |
| 2022-10-06 | 352.00 | 352.00 | 331.50 | 342.50 | 342.50 | 132,057 |
| 2022-10-05 | 349.00 | 354.78 | 325.60 | 330.50 | 330.50 | 105,887 |
| 2022-10-04 | 356.00 | 363.50 | 340.00 | 341.50 | 341.50 | 124,265 |
| 2022-10-03 | 345.00 | 359.50 | 329.62 | 351.00 | 351.00 | 172,085 |
| 2022-09-30 | 350.00 | 356.71 | 339.00 | 346.50 | 346.50 | 109,599 |
| 2022-09-29 | 388.50 | 394.50 | 356.50 | 357.00 | 357.00 | 207,807 |
| 2022-09-28 | 375.50 | 392.50 | 360.50 | 376.50 | 376.50 | 112,905 |
| 2022-09-27 | 375.00 | 382.50 | 365.00 | 376.00 | 376.00 | 261,731 |
| 2022-09-26 | 362.00 | 380.00 | 361.50 | 371.00 | 371.00 | 157,158 |
| 2022-09-23 | 352.00 | 379.00 | 345.00 | 361.50 | 361.50 | 210,515 |
| 2022-09-22 | 413.00 | 413.00 | 356.00 | 359.50 | 359.50 | 160,259 |
| 2022-09-21 | 404.50 | 409.55 | 386.00 | 392.50 | 392.50 | 163,426 |
| 2022-09-20 | 424.00 | 444.00 | 391.50 | 399.50 | 399.50 | 190,922 |
| 2022-09-16 | 420.00 | 429.42 | 387.50 | 418.50 | 418.50 | 368,474 |
| 2022-09-15 | 478.00 | 492.00 | 438.00 | 439.50 | 439.50 | 284,295 |
| 2022-09-14 | 435.00 | 462.00 | 435.00 | 457.50 | 457.50 | 155,984 |
| 2022-09-13 | 469.00 | 489.00 | 448.00 | 453.00 | 453.00 | 86,163 |
| 2022-09-12 | 449.50 | 457.50 | 449.00 | 455.00 | 455.00 | 60,052 |
| 2022-09-09 | 435.00 | 456.50 | 435.00 | 451.00 | 451.00 | 80,156 |
| 2022-09-08 | 426.00 | 443.00 | 416.50 | 437.50 | 437.50 | 55,143 |
| 2022-09-07 | 430.50 | 468.00 | 413.65 | 426.50 | 426.50 | 49,099 |
| 2022-09-06 | 412.00 | 434.00 | 412.00 | 421.50 | 421.50 | 45,580 |
| 2022-09-05 | 427.00 | 452.00 | 412.50 | 423.50 | 423.50 | 50,933 |
| 2022-09-02 | 428.50 | 444.00 | 420.00 | 432.50 | 432.50 | 103,150 |
| 2022-09-01 | 440.00 | 464.16 | 416.00 | 420.50 | 420.50 | 223,837 |
| 2022-08-31 | 425.00 | 457.00 | 425.00 | 457.00 | 457.00 | 278,460 |
| 2022-08-30 | 440.00 | 464.00 | 428.36 | 438.00 | 438.00 | 62,960 |
| 2022-08-26 | 445.00 | 454.50 | 433.04 | 435.50 | 435.50 | 68,544 |
| 2022-08-25 | 480.00 | 480.00 | 440.00 | 447.00 | 447.00 | 90,825 |
| 2022-08-24 | 444.50 | 464.00 | 426.00 | 457.00 | 457.00 | 168,416 |
| 2022-08-23 | 460.50 | 492.86 | 438.28 | 445.50 | 445.50 | 60,841 |
| 2022-08-22 | 480.50 | 496.50 | 452.00 | 460.00 | 460.00 | 93,740 |
| 2022-08-19 | 487.50 | 494.95 | 475.50 | 476.50 | 476.50 | 78,857 |
| 2022-08-18 | 472.50 | 492.17 | 471.51 | 478.50 | 478.50 | 101,170 |
| 2022-08-17 | 505.00 | 512.99 | 483.00 | 485.00 | 485.00 | 51,317 |
| 2022-08-16 | 523.00 | 523.00 | 484.50 | 501.00 | 501.00 | 77,396 |
| 2022-08-15 | 511.00 | 529.66 | 494.91 | 500.00 | 500.00 | 88,773 |
| 2022-08-12 | 515.00 | 515.00 | 482.00 | 503.00 | 503.00 | 59,174 |
| 2022-08-11 | 491.00 | 505.00 | 483.00 | 492.00 | 492.00 | 82,583 |
| 2022-08-10 | 513.00 | 513.00 | 471.95 | 489.00 | 489.00 | 216,703 |
| 2022-08-09 | 500.00 | 506.65 | 484.27 | 489.00 | 489.00 | 108,746 |
| 2022-08-08 | 505.00 | 509.99 | 497.50 | 498.50 | 498.50 | 105,038 |
| 2022-08-05 | 510.00 | 528.44 | 502.00 | 502.00 | 502.00 | 56,859 |
| 2022-08-04 | 520.00 | 523.00 | 504.00 | 506.00 | 506.00 | 77,645 |
| 2022-08-03 | 500.00 | 516.00 | 477.00 | 508.00 | 508.00 | 162,879 |
| 2022-08-02 | 485.00 | 488.50 | 466.50 | 480.00 | 480.00 | 90,639 |
| 2022-08-01 | 489.50 | 506.00 | 477.20 | 489.00 | 489.00 | 59,335 |
| 2022-07-29 | 480.00 | 491.01 | 469.00 | 483.00 | 483.00 | 118,302 |
| 2022-07-28 | 468.00 | 477.00 | 464.00 | 471.50 | 471.50 | 35,875 |
| 2022-07-27 | 456.00 | 473.50 | 455.00 | 467.00 | 467.00 | 63,998 |
| 2022-07-26 | 464.00 | 470.50 | 455.00 | 459.50 | 459.50 | 116,367 |
| 2022-07-25 | 465.50 | 467.00 | 451.50 | 457.00 | 457.00 | 58,668 |
| 2022-07-22 | 471.00 | 490.50 | 459.00 | 465.00 | 465.00 | 82,670 |
| 2022-07-21 | 495.00 | 496.00 | 467.50 | 470.50 | 470.50 | 99,927 |
| 2022-07-20 | 475.50 | 475.93 | 460.00 | 472.50 | 472.50 | 118,006 |
| 2022-07-19 | 478.50 | 479.30 | 443.75 | 458.00 | 458.00 | 76,902 |
| 2022-07-18 | 456.00 | 467.19 | 442.00 | 450.00 | 450.00 | 77,476 |
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.