Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 550.00 | 577.00 | 549.00 | 565.00 | 565.00 | 385,021 |
| 2026-07-29 | 560.00 | 567.16 | 546.00 | 546.00 | 546.00 | 533,176 |
| 2026-07-28 | 570.00 | 583.00 | 555.00 | 556.00 | 556.00 | 385,598 |
| 2026-07-27 | 565.00 | 594.00 | 565.00 | 570.00 | 570.00 | 497,469 |
| 2026-07-24 | 581.00 | 589.00 | 565.00 | 571.00 | 571.00 | 1,127,924 |
| 2026-07-23 | 600.00 | 620.88 | 583.00 | 584.00 | 584.00 | 543,174 |
| 2026-07-22 | 600.00 | 610.00 | 593.00 | 610.00 | 610.00 | 332,371 |
| 2026-07-21 | 600.00 | 621.25 | 600.00 | 603.00 | 603.00 | 228,423 |
| 2026-07-20 | 617.00 | 647.00 | 601.00 | 608.00 | 608.00 | 379,229 |
| 2026-07-17 | 642.00 | 650.00 | 620.00 | 646.00 | 646.00 | 278,390 |
| 2026-07-16 | 630.00 | 654.00 | 630.00 | 649.00 | 649.00 | 269,304 |
| 2026-07-15 | 670.00 | 670.00 | 643.00 | 643.00 | 643.00 | 567,603 |
| 2026-07-14 | 650.00 | 655.00 | 634.00 | 649.00 | 649.00 | 693,787 |
| 2026-07-13 | 600.00 | 665.00 | 600.00 | 654.00 | 654.00 | 466,765 |
| 2026-07-10 | 595.00 | 623.22 | 595.00 | 611.00 | 611.00 | 335,166 |
| 2026-07-09 | 595.00 | 617.00 | 586.00 | 610.00 | 610.00 | 337,863 |
| 2026-07-08 | 590.00 | 600.19 | 581.00 | 584.00 | 584.00 | 1,026,713 |
| 2026-07-07 | 615.00 | 618.00 | 590.00 | 598.00 | 598.00 | 815,782 |
| 2026-07-06 | 617.00 | 622.00 | 611.00 | 615.00 | 615.00 | 707,360 |
| 2026-07-03 | 655.00 | 655.00 | 619.00 | 619.00 | 619.00 | 107,971 |
| 2026-07-02 | 618.00 | 648.20 | 616.00 | 644.00 | 644.00 | 270,402 |
| 2026-07-01 | 646.00 | 646.00 | 621.00 | 623.00 | 623.00 | 420,601 |
| 2026-06-30 | 634.00 | 637.00 | 615.00 | 624.00 | 624.00 | 436,913 |
| 2026-06-29 | 619.00 | 641.00 | 619.00 | 628.00 | 628.00 | 569,797 |
| 2026-06-26 | 629.00 | 633.00 | 615.00 | 633.00 | 633.00 | 238,122 |
| 2026-06-25 | 630.00 | 635.00 | 610.00 | 634.00 | 634.00 | 365,940 |
| 2026-06-24 | 585.00 | 622.49 | 585.00 | 614.00 | 614.00 | 408,320 |
| 2026-06-23 | 595.00 | 610.59 | 588.00 | 600.00 | 600.00 | 280,080 |
| 2026-06-22 | 607.00 | 612.00 | 590.00 | 598.00 | 598.00 | 263,979 |
| 2026-06-19 | 635.00 | 635.00 | 595.00 | 600.00 | 600.00 | 661,067 |
| 2026-06-18 | 635.00 | 635.00 | 604.00 | 607.00 | 607.00 | 166,787 |
| 2026-06-17 | 600.00 | 614.00 | 594.00 | 610.00 | 610.00 | 406,751 |
| 2026-06-16 | 588.00 | 608.00 | 588.00 | 601.00 | 601.00 | 363,187 |
| 2026-06-15 | 602.00 | 615.00 | 599.00 | 604.00 | 604.00 | 286,734 |
| 2026-06-12 | 620.00 | 620.00 | 591.00 | 600.00 | 600.00 | 220,779 |
| 2026-06-11 | 594.00 | 615.00 | 594.00 | 610.00 | 610.00 | 298,533 |
| 2026-06-10 | 611.00 | 638.00 | 597.00 | 600.00 | 600.00 | 243,619 |
| 2026-06-09 | 629.00 | 640.00 | 610.00 | 612.00 | 612.00 | 209,278 |
| 2026-06-08 | 610.00 | 636.00 | 604.00 | 625.00 | 625.00 | 322,733 |
| 2026-06-05 | 600.00 | 645.00 | 598.00 | 630.00 | 630.00 | 678,319 |
| 2026-06-04 | 595.00 | 606.00 | 571.00 | 600.00 | 600.00 | 367,749 |
| 2026-06-03 | 570.00 | 587.48 | 559.00 | 572.00 | 572.00 | 406,199 |
| 2026-06-02 | 609.00 | 628.00 | 575.00 | 575.00 | 575.00 | 950,073 |
| 2026-06-01 | 631.00 | 636.36 | 608.00 | 616.00 | 616.00 | 220,562 |
| 2026-05-29 | 637.00 | 644.00 | 611.80 | 628.00 | 628.00 | 630,110 |
| 2026-05-28 | 623.00 | 632.00 | 607.00 | 627.00 | 627.00 | 179,900 |
| 2026-05-27 | 620.00 | 635.00 | 617.00 | 623.00 | 623.00 | 213,430 |
| 2026-05-26 | 592.00 | 633.00 | 592.00 | 626.00 | 626.00 | 250,829 |
| 2026-05-22 | 590.00 | 627.00 | 590.00 | 618.00 | 618.00 | 107,206 |
| 2026-05-21 | 580.00 | 630.00 | 580.00 | 620.00 | 620.00 | 298,112 |
| 2026-05-20 | 590.00 | 598.00 | 582.00 | 592.00 | 592.00 | 444,036 |
| 2026-05-19 | 601.00 | 616.87 | 590.00 | 594.00 | 594.00 | 222,367 |
| 2026-05-18 | 635.00 | 635.00 | 600.00 | 609.00 | 609.00 | 170,794 |
| 2026-05-15 | 600.00 | 619.00 | 600.00 | 618.00 | 618.00 | 129,646 |
| 2026-05-14 | 615.00 | 630.00 | 611.00 | 619.00 | 619.00 | 291,073 |
| 2026-05-13 | 644.00 | 649.00 | 624.00 | 630.00 | 630.00 | 123,346 |
| 2026-05-12 | 647.00 | 649.00 | 626.00 | 635.00 | 635.00 | 329,512 |
| 2026-05-11 | 640.00 | 655.00 | 618.00 | 647.00 | 647.00 | 272,440 |
| 2026-05-08 | 653.00 | 661.00 | 645.00 | 649.00 | 649.00 | 178,673 |
| 2026-05-07 | 642.00 | 666.00 | 638.00 | 659.00 | 659.00 | 362,267 |
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.