Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 800.00 | 815.00 | 790.00 | 809.00 | 809.00 | 158,956 |
| 2026-02-05 | 818.00 | 831.00 | 810.00 | 812.00 | 812.00 | 154,384 |
| 2026-02-04 | 824.00 | 862.00 | 817.00 | 826.00 | 826.00 | 677,805 |
| 2026-02-03 | 833.00 | 847.00 | 813.00 | 818.00 | 818.00 | 300,182 |
| 2026-02-02 | 825.00 | 835.00 | 808.00 | 830.00 | 830.00 | 303,288 |
| 2026-01-30 | 845.00 | 850.00 | 831.00 | 831.00 | 831.00 | 462,566 |
| 2026-01-29 | 855.00 | 866.00 | 844.00 | 850.00 | 850.00 | 228,239 |
| 2026-01-28 | 862.00 | 888.00 | 855.00 | 855.00 | 855.00 | 356,478 |
| 2026-01-27 | 872.00 | 880.00 | 857.87 | 869.00 | 869.00 | 404,932 |
| 2026-01-26 | 870.00 | 880.00 | 854.08 | 864.00 | 864.00 | 114,482 |
| 2026-01-23 | 884.00 | 884.00 | 852.00 | 871.00 | 871.00 | 192,299 |
| 2026-01-22 | 900.00 | 900.00 | 849.10 | 853.00 | 853.00 | 362,943 |
| 2026-01-21 | 890.00 | 896.00 | 855.00 | 875.00 | 875.00 | 196,886 |
| 2026-01-20 | 850.00 | 898.00 | 850.00 | 887.00 | 887.00 | 290,304 |
| 2026-01-19 | 899.00 | 899.00 | 855.99 | 880.00 | 880.00 | 570,588 |
| 2026-01-16 | 917.00 | 962.00 | 896.00 | 899.00 | 899.00 | 484,393 |
| 2026-01-15 | 851.00 | 952.00 | 847.02 | 913.00 | 913.00 | 1,898,091 |
| 2026-01-14 | 743.00 | 805.00 | 723.00 | 804.00 | 804.00 | 449,148 |
| 2026-01-13 | 749.00 | 750.00 | 728.17 | 739.00 | 739.00 | 162,204 |
| 2026-01-12 | 729.00 | 764.00 | 714.00 | 749.00 | 749.00 | 365,166 |
| 2026-01-09 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | 263,990 |
| 2026-01-08 | 721.00 | 765.00 | 715.00 | 751.00 | 751.00 | 710,142 |
| 2026-01-07 | 700.00 | 736.00 | 698.00 | 728.00 | 728.00 | 304,792 |
| 2026-01-06 | 680.00 | 697.00 | 669.00 | 697.00 | 697.00 | 299,935 |
| 2026-01-05 | 659.00 | 681.00 | 653.00 | 663.00 | 663.00 | 437,406 |
| 2026-01-02 | 620.00 | 658.00 | 620.00 | 655.00 | 655.00 | 272,546 |
| 2025-12-31 | 593.00 | 620.00 | 593.00 | 617.00 | 617.00 | 36,908 |
| 2025-12-30 | 622.00 | 632.00 | 611.00 | 620.00 | 620.00 | 143,390 |
| 2025-12-29 | 598.00 | 622.00 | 595.00 | 617.00 | 617.00 | 86,543 |
| 2025-12-24 | 590.00 | 624.00 | 590.00 | 604.00 | 604.00 | 21,445 |
| 2025-12-23 | 595.00 | 624.00 | 582.00 | 610.00 | 610.00 | 193,072 |
| 2025-12-22 | 573.00 | 586.00 | 566.30 | 585.00 | 585.00 | 177,217 |
| 2025-12-19 | 570.00 | 598.00 | 570.00 | 576.00 | 576.00 | 921,460 |
| 2025-12-18 | 613.00 | 618.00 | 570.00 | 584.00 | 584.00 | 230,797 |
| 2025-12-17 | 600.00 | 613.00 | 584.00 | 587.00 | 587.00 | 240,142 |
| 2025-12-16 | 587.00 | 612.00 | 587.00 | 602.00 | 602.00 | 252,012 |
| 2025-12-15 | 630.00 | 635.18 | 587.00 | 603.00 | 603.00 | 897,547 |
| 2025-12-12 | 635.00 | 650.00 | 626.00 | 626.00 | 626.00 | 101,856 |
| 2025-12-11 | 635.00 | 646.00 | 630.00 | 641.00 | 641.00 | 151,166 |
| 2025-12-10 | 630.00 | 648.00 | 630.00 | 641.00 | 641.00 | 432,999 |
| 2025-12-09 | 645.00 | 656.00 | 639.00 | 640.00 | 640.00 | 147,439 |
| 2025-12-08 | 640.00 | 646.00 | 613.00 | 644.00 | 644.00 | 168,604 |
| 2025-12-05 | 614.00 | 628.00 | 613.00 | 619.00 | 619.00 | 134,750 |
| 2025-12-04 | 631.00 | 636.00 | 612.00 | 619.00 | 619.00 | 620,114 |
| 2025-12-03 | 607.00 | 632.00 | 600.00 | 628.00 | 628.00 | 228,079 |
| 2025-12-02 | 640.00 | 640.00 | 609.00 | 609.00 | 609.00 | 151,116 |
| 2025-12-01 | 627.00 | 636.00 | 616.00 | 618.00 | 618.00 | 128,035 |
| 2025-11-28 | 637.00 | 648.00 | 629.00 | 630.00 | 630.00 | 110,677 |
| 2025-11-27 | 640.00 | 648.00 | 611.00 | 639.00 | 639.00 | 181,324 |
| 2025-11-26 | 619.00 | 637.00 | 613.00 | 631.00 | 631.00 | 170,946 |
| 2025-11-25 | 640.00 | 640.00 | 604.00 | 615.00 | 615.00 | 133,192 |
| 2025-11-24 | 584.00 | 634.00 | 584.00 | 613.00 | 613.00 | 2,960,406 |
| 2025-11-21 | 582.00 | 615.00 | 581.00 | 592.00 | 592.00 | 188,020 |
| 2025-11-20 | 620.00 | 620.00 | 594.00 | 607.00 | 607.00 | 150,924 |
| 2025-11-19 | 590.00 | 611.00 | 580.09 | 594.00 | 594.00 | 228,304 |
| 2025-11-18 | 620.00 | 620.00 | 594.00 | 599.00 | 599.00 | 105,364 |
| 2025-11-17 | 628.00 | 628.00 | 597.64 | 612.00 | 612.00 | 156,261 |
| 2025-11-14 | 602.00 | 617.40 | 577.00 | 603.00 | 603.00 | 203,013 |
| 2025-11-13 | 635.00 | 635.00 | 604.00 | 606.00 | 606.00 | 125,606 |
| 2025-11-12 | 613.00 | 634.00 | 611.00 | 614.00 | 614.00 | 137,090 |
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.