Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 615.00 | 629.00 | 589.20 | 616.00 | 616.00 | 95,067 |
| 2025-11-10 | 650.00 | 650.00 | 608.00 | 611.00 | 611.00 | 182,495 |
| 2025-11-07 | 640.00 | 656.00 | 621.00 | 621.00 | 621.00 | 262,276 |
| 2025-11-06 | 649.00 | 670.00 | 632.00 | 637.00 | 637.00 | 164,099 |
| 2025-11-05 | 685.00 | 685.00 | 653.00 | 660.00 | 660.00 | 364,644 |
| 2025-11-04 | 651.00 | 682.00 | 630.00 | 682.00 | 682.00 | 401,507 |
| 2025-11-03 | 670.00 | 673.00 | 646.00 | 654.00 | 654.00 | 160,779 |
| 2025-10-31 | 659.00 | 670.00 | 650.00 | 657.00 | 657.00 | 153,235 |
| 2025-10-30 | 670.00 | 670.00 | 643.00 | 659.00 | 659.00 | 146,443 |
| 2025-10-29 | 641.00 | 663.00 | 623.00 | 654.00 | 654.00 | 232,512 |
| 2025-10-28 | 630.00 | 647.00 | 603.00 | 640.00 | 640.00 | 165,404 |
| 2025-10-27 | 608.00 | 627.00 | 594.00 | 620.00 | 620.00 | 171,313 |
| 2025-10-24 | 576.00 | 612.77 | 576.00 | 609.00 | 609.00 | 126,800 |
| 2025-10-23 | 560.00 | 604.00 | 560.00 | 592.00 | 592.00 | 206,670 |
| 2025-10-22 | 560.00 | 594.00 | 560.00 | 573.00 | 573.00 | 178,594 |
| 2025-10-21 | 574.00 | 586.00 | 567.00 | 574.00 | 574.00 | 197,615 |
| 2025-10-20 | 573.00 | 609.00 | 570.00 | 575.00 | 575.00 | 231,488 |
| 2025-10-17 | 605.00 | 605.00 | 582.00 | 588.00 | 588.00 | 194,124 |
| 2025-10-16 | 623.00 | 632.00 | 612.00 | 617.00 | 617.00 | 109,944 |
| 2025-10-15 | 612.00 | 626.00 | 603.00 | 613.00 | 613.00 | 165,583 |
| 2025-10-14 | 649.00 | 649.00 | 615.00 | 615.00 | 615.00 | 187,079 |
| 2025-10-13 | 646.00 | 655.00 | 631.00 | 647.00 | 647.00 | 185,274 |
| 2025-10-10 | 660.00 | 660.00 | 636.00 | 643.00 | 643.00 | 152,805 |
| 2025-10-09 | 655.00 | 655.00 | 637.00 | 653.00 | 653.00 | 248,537 |
| 2025-10-08 | 640.00 | 652.00 | 625.00 | 648.00 | 648.00 | 166,293 |
| 2025-10-07 | 635.00 | 644.00 | 621.00 | 626.00 | 626.00 | 261,170 |
| 2025-10-06 | 618.00 | 639.00 | 612.02 | 637.00 | 637.00 | 366,450 |
| 2025-10-03 | 610.00 | 619.00 | 597.00 | 615.00 | 615.00 | 225,031 |
| 2025-10-02 | 587.00 | 609.00 | 587.00 | 596.00 | 596.00 | 237,803 |
| 2025-10-01 | 532.00 | 598.00 | 532.00 | 590.00 | 590.00 | 438,937 |
| 2025-09-30 | 550.00 | 568.00 | 550.00 | 558.00 | 558.00 | 269,168 |
| 2025-09-29 | 550.00 | 571.00 | 545.00 | 558.00 | 558.00 | 298,882 |
| 2025-09-26 | 580.00 | 585.00 | 534.45 | 547.00 | 547.00 | 380,807 |
| 2025-09-25 | 577.00 | 585.00 | 561.00 | 573.00 | 573.00 | 196,053 |
| 2025-09-24 | 575.00 | 590.00 | 575.00 | 582.00 | 582.00 | 169,245 |
| 2025-09-23 | 635.00 | 656.00 | 560.00 | 589.00 | 589.00 | 422,430 |
| 2025-09-22 | 589.00 | 635.00 | 581.00 | 630.00 | 630.00 | 510,865 |
| 2025-09-19 | 576.00 | 592.00 | 576.00 | 592.00 | 592.00 | 1,639,256 |
| 2025-09-18 | 590.00 | 597.00 | 573.00 | 576.00 | 576.00 | 133,383 |
| 2025-09-17 | 587.00 | 591.82 | 580.00 | 588.00 | 588.00 | 176,687 |
| 2025-09-16 | 593.00 | 595.00 | 579.00 | 579.00 | 579.00 | 153,319 |
| 2025-09-15 | 581.00 | 600.00 | 577.00 | 593.00 | 593.00 | 567,370 |
| 2025-09-12 | 605.00 | 605.00 | 578.00 | 578.00 | 578.00 | 344,451 |
| 2025-09-11 | 599.00 | 605.00 | 594.00 | 600.00 | 600.00 | 146,329 |
| 2025-09-10 | 598.00 | 613.15 | 591.00 | 602.00 | 602.00 | 347,482 |
| 2025-09-09 | 595.00 | 597.00 | 570.00 | 593.00 | 593.00 | 219,460 |
| 2025-09-08 | 592.00 | 600.00 | 588.00 | 590.00 | 590.00 | 255,666 |
| 2025-09-05 | 573.00 | 591.00 | 568.00 | 591.00 | 591.00 | 230,947 |
| 2025-09-04 | 578.00 | 585.00 | 558.00 | 570.00 | 570.00 | 262,037 |
| 2025-09-03 | 530.00 | 576.00 | 530.00 | 575.00 | 575.00 | 222,674 |
| 2025-09-02 | 569.00 | 577.00 | 533.97 | 546.00 | 546.00 | 274,548 |
| 2025-09-01 | 568.00 | 577.40 | 562.04 | 569.00 | 569.00 | 211,520 |
| 2025-08-29 | 556.00 | 578.00 | 556.00 | 566.00 | 566.00 | 101,891 |
| 2025-08-28 | 560.00 | 578.16 | 553.00 | 571.00 | 571.00 | 411,299 |
| 2025-08-27 | 551.00 | 563.00 | 545.00 | 557.00 | 557.00 | 369,337 |
| 2025-08-26 | 550.00 | 565.00 | 531.00 | 556.00 | 556.00 | 612,782 |
| 2025-08-22 | 532.00 | 545.00 | 494.88 | 542.00 | 542.00 | 322,269 |
| 2025-08-21 | 500.00 | 535.00 | 496.00 | 533.00 | 533.00 | 290,817 |
| 2025-08-20 | 496.00 | 512.00 | 494.00 | 502.00 | 502.00 | 130,927 |
| 2025-08-19 | 493.00 | 510.00 | 493.00 | 505.00 | 505.00 | 223,541 |
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.