Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 627.00 | 652.00 | 607.00 | 645.00 | 645.00 | 343,051 |
| 2026-05-05 | 590.00 | 624.00 | 590.00 | 608.00 | 608.00 | 230,059 |
| 2026-05-01 | 625.00 | 625.00 | 584.00 | 593.00 | 593.00 | 177,961 |
| 2026-04-30 | 616.00 | 616.00 | 582.00 | 600.00 | 600.00 | 142,297 |
| 2026-04-29 | 587.00 | 621.00 | 584.00 | 586.00 | 586.00 | 148,559 |
| 2026-04-28 | 581.00 | 616.00 | 581.00 | 601.00 | 601.00 | 222,783 |
| 2026-04-27 | 600.00 | 621.00 | 586.00 | 612.00 | 612.00 | 716,659 |
| 2026-04-24 | 666.00 | 666.00 | 607.00 | 613.00 | 613.00 | 223,874 |
| 2026-04-23 | 624.00 | 638.39 | 619.00 | 637.00 | 637.00 | 128,625 |
| 2026-04-22 | 616.00 | 637.00 | 613.00 | 632.00 | 632.00 | 208,403 |
| 2026-04-21 | 644.00 | 668.00 | 630.00 | 631.00 | 631.00 | 628,924 |
| 2026-04-20 | 642.00 | 644.00 | 623.00 | 644.00 | 644.00 | 239,220 |
| 2026-04-17 | 633.00 | 641.00 | 619.00 | 641.00 | 641.00 | 118,022 |
| 2026-04-16 | 606.00 | 626.00 | 600.00 | 620.00 | 620.00 | 140,203 |
| 2026-04-15 | 632.00 | 648.00 | 621.00 | 621.00 | 621.00 | 267,266 |
| 2026-04-14 | 579.00 | 625.00 | 567.41 | 625.00 | 625.00 | 322,466 |
| 2026-04-13 | 575.00 | 582.98 | 553.00 | 572.00 | 572.00 | 162,586 |
| 2026-04-10 | 561.00 | 584.00 | 561.00 | 566.00 | 566.00 | 241,884 |
| 2026-04-09 | 575.00 | 580.00 | 559.00 | 565.00 | 565.00 | 242,610 |
| 2026-04-08 | 551.00 | 589.00 | 550.00 | 574.00 | 574.00 | 213,284 |
| 2026-04-07 | 548.00 | 559.04 | 542.00 | 550.00 | 550.00 | 161,844 |
| 2026-04-02 | 556.00 | 563.00 | 542.00 | 560.00 | 560.00 | 196,485 |
| 2026-04-01 | 530.00 | 571.00 | 530.00 | 569.00 | 569.00 | 152,001 |
| 2026-03-31 | 566.00 | 566.00 | 542.00 | 545.00 | 545.00 | 181,149 |
| 2026-03-30 | 548.00 | 566.00 | 542.00 | 551.00 | 551.00 | 334,230 |
| 2026-03-27 | 568.00 | 580.00 | 558.62 | 561.00 | 561.00 | 359,954 |
| 2026-03-26 | 606.00 | 622.47 | 555.00 | 575.00 | 575.00 | 769,242 |
| 2026-03-25 | 580.00 | 608.00 | 580.00 | 606.00 | 606.00 | 402,128 |
| 2026-03-24 | 600.00 | 611.00 | 589.00 | 593.00 | 593.00 | 196,394 |
| 2026-03-23 | 593.00 | 626.00 | 583.00 | 602.00 | 602.00 | 346,616 |
| 2026-03-20 | 613.00 | 626.00 | 601.00 | 617.00 | 617.00 | 654,493 |
| 2026-03-19 | 630.00 | 640.00 | 618.00 | 618.00 | 618.00 | 246,853 |
| 2026-03-18 | 630.00 | 661.00 | 630.00 | 644.00 | 644.00 | 538,396 |
| 2026-03-17 | 650.00 | 650.00 | 625.00 | 637.00 | 637.00 | 243,638 |
| 2026-03-16 | 642.00 | 644.00 | 625.00 | 633.00 | 633.00 | 93,514 |
| 2026-03-13 | 630.00 | 638.00 | 622.00 | 630.00 | 630.00 | 123,320 |
| 2026-03-12 | 630.00 | 655.21 | 625.00 | 631.00 | 631.00 | 164,574 |
| 2026-03-11 | 672.00 | 672.00 | 630.00 | 637.00 | 637.00 | 138,524 |
| 2026-03-10 | 591.00 | 651.00 | 591.00 | 651.00 | 651.00 | 202,250 |
| 2026-03-09 | 610.00 | 615.00 | 586.00 | 615.00 | 615.00 | 259,684 |
| 2026-03-06 | 669.00 | 669.00 | 614.00 | 624.00 | 624.00 | 206,813 |
| 2026-03-05 | 656.00 | 659.00 | 637.00 | 638.00 | 638.00 | 127,938 |
| 2026-03-04 | 635.00 | 659.00 | 617.00 | 659.00 | 659.00 | 285,445 |
| 2026-03-03 | 670.00 | 670.00 | 615.00 | 626.00 | 626.00 | 373,936 |
| 2026-03-02 | 662.00 | 662.00 | 630.00 | 645.00 | 645.00 | 329,775 |
| 2026-02-27 | 631.00 | 663.00 | 624.55 | 663.00 | 663.00 | 1,068,027 |
| 2026-02-26 | 627.00 | 655.19 | 598.50 | 621.00 | 621.00 | 712,789 |
| 2026-02-25 | 680.00 | 696.00 | 617.80 | 632.00 | 632.00 | 2,164,971 |
| 2026-02-24 | 757.00 | 773.50 | 664.85 | 683.00 | 683.00 | 1,118,893 |
| 2026-02-23 | 783.00 | 794.44 | 765.00 | 774.00 | 774.00 | 689,323 |
| 2026-02-20 | 789.00 | 804.00 | 781.00 | 792.00 | 792.00 | 161,227 |
| 2026-02-19 | 780.00 | 809.00 | 780.00 | 790.00 | 790.00 | 144,315 |
| 2026-02-18 | 804.00 | 819.00 | 797.00 | 807.00 | 807.00 | 130,158 |
| 2026-02-17 | 819.00 | 819.00 | 783.00 | 806.00 | 806.00 | 221,628 |
| 2026-02-16 | 783.00 | 829.00 | 783.00 | 799.00 | 799.00 | 141,458 |
| 2026-02-13 | 809.00 | 825.00 | 786.00 | 823.00 | 823.00 | 224,472 |
| 2026-02-12 | 818.00 | 844.00 | 785.00 | 790.00 | 790.00 | 138,465 |
| 2026-02-11 | 823.00 | 867.00 | 807.71 | 816.00 | 816.00 | 404,764 |
| 2026-02-10 | 813.00 | 850.00 | 813.00 | 826.00 | 826.00 | 98,677 |
| 2026-02-09 | 809.00 | 866.00 | 809.00 | 830.00 | 830.00 | 118,421 |
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.