Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 494.50 | 510.00 | 489.00 | 500.00 | 500.00 | 369,146 |
| 2025-08-15 | 451.50 | 497.08 | 441.00 | 494.50 | 494.50 | 596,990 |
| 2025-08-14 | 442.00 | 447.50 | 423.50 | 439.50 | 439.50 | 100,317 |
| 2025-08-13 | 443.50 | 449.50 | 431.98 | 444.00 | 444.00 | 134,706 |
| 2025-08-12 | 430.00 | 450.00 | 425.00 | 443.00 | 443.00 | 125,477 |
| 2025-08-11 | 450.00 | 450.00 | 429.00 | 430.00 | 430.00 | 137,750 |
| 2025-08-08 | 430.00 | 449.00 | 430.00 | 440.50 | 440.50 | 80,015 |
| 2025-08-07 | 445.50 | 462.00 | 436.50 | 442.50 | 442.50 | 134,418 |
| 2025-08-06 | 465.00 | 465.00 | 452.50 | 459.50 | 459.50 | 93,025 |
| 2025-08-05 | 470.00 | 470.00 | 451.00 | 460.00 | 460.00 | 102,706 |
| 2025-08-04 | 450.50 | 471.50 | 443.00 | 462.50 | 462.50 | 149,409 |
| 2025-08-01 | 455.00 | 464.50 | 418.00 | 464.50 | 464.50 | 269,359 |
| 2025-07-31 | 459.00 | 459.00 | 436.50 | 458.50 | 458.50 | 176,771 |
| 2025-07-30 | 439.50 | 458.50 | 421.00 | 458.50 | 458.50 | 156,372 |
| 2025-07-29 | 414.00 | 440.00 | 401.50 | 440.00 | 440.00 | 280,001 |
| 2025-07-28 | 390.00 | 420.00 | 383.51 | 412.00 | 412.00 | 540,974 |
| 2025-07-25 | 388.50 | 389.50 | 374.20 | 383.00 | 383.00 | 66,997 |
| 2025-07-24 | 383.00 | 390.00 | 382.00 | 386.50 | 386.50 | 100,644 |
| 2025-07-23 | 375.00 | 385.00 | 366.10 | 383.00 | 383.00 | 119,566 |
| 2025-07-22 | 367.50 | 375.00 | 356.00 | 374.00 | 374.00 | 56,612 |
| 2025-07-21 | 369.50 | 375.00 | 362.50 | 375.00 | 375.00 | 96,301 |
| 2025-07-18 | 370.00 | 370.00 | 357.00 | 370.00 | 370.00 | 35,257 |
| 2025-07-17 | 368.00 | 369.00 | 351.00 | 362.50 | 362.50 | 52,525 |
| 2025-07-16 | 370.00 | 371.50 | 350.50 | 357.00 | 357.00 | 64,137 |
| 2025-07-15 | 371.50 | 371.50 | 351.00 | 362.50 | 362.50 | 87,573 |
| 2025-07-14 | 356.00 | 370.00 | 348.00 | 370.00 | 370.00 | 218,677 |
| 2025-07-11 | 353.50 | 365.00 | 349.50 | 352.00 | 352.00 | 200,824 |
| 2025-07-10 | 351.50 | 360.00 | 347.50 | 353.00 | 353.00 | 214,931 |
| 2025-07-09 | 349.00 | 355.00 | 327.50 | 347.50 | 347.50 | 172,119 |
| 2025-07-08 | 339.00 | 350.00 | 333.00 | 343.50 | 343.50 | 155,718 |
| 2025-07-07 | 338.50 | 338.50 | 323.00 | 335.00 | 335.00 | 77,397 |
| 2025-07-04 | 326.00 | 338.50 | 322.00 | 334.50 | 334.50 | 67,357 |
| 2025-07-03 | 326.50 | 336.50 | 315.00 | 332.50 | 332.50 | 64,635 |
| 2025-07-02 | 314.50 | 329.50 | 308.00 | 320.00 | 320.00 | 149,789 |
| 2025-07-01 | 314.50 | 323.50 | 314.00 | 318.50 | 318.50 | 59,073 |
| 2025-06-30 | 319.00 | 328.50 | 306.50 | 316.50 | 316.50 | 70,767 |
| 2025-06-27 | 320.50 | 329.50 | 314.00 | 316.00 | 316.00 | 199,173 |
| 2025-06-26 | 323.50 | 326.00 | 307.00 | 320.00 | 320.00 | 76,144 |
| 2025-06-25 | 324.00 | 324.00 | 306.00 | 311.50 | 311.50 | 86,853 |
| 2025-06-24 | 310.00 | 320.50 | 305.50 | 311.50 | 311.50 | 75,537 |
| 2025-06-23 | 322.50 | 326.50 | 305.50 | 307.00 | 307.00 | 97,547 |
| 2025-06-20 | 313.50 | 326.50 | 307.00 | 321.00 | 321.00 | 320,904 |
| 2025-06-19 | 313.50 | 329.50 | 308.25 | 313.50 | 313.50 | 40,527 |
| 2025-06-18 | 317.50 | 331.50 | 310.50 | 314.00 | 314.00 | 106,167 |
| 2025-06-17 | 321.00 | 339.50 | 315.50 | 318.00 | 318.00 | 31,318 |
| 2025-06-16 | 320.00 | 331.50 | 320.00 | 322.50 | 322.50 | 22,961 |
| 2025-06-13 | 339.00 | 339.00 | 317.50 | 324.00 | 324.00 | 98,149 |
| 2025-06-12 | 338.50 | 339.00 | 325.00 | 332.00 | 332.00 | 49,885 |
| 2025-06-11 | 334.50 | 347.50 | 326.50 | 327.50 | 327.50 | 46,979 |
| 2025-06-10 | 332.50 | 348.00 | 329.00 | 333.50 | 333.50 | 97,577 |
| 2025-06-09 | 350.00 | 350.00 | 332.50 | 337.50 | 337.50 | 125,633 |
| 2025-06-06 | 332.00 | 355.00 | 332.00 | 343.50 | 343.50 | 80,074 |
| 2025-06-05 | 336.00 | 348.78 | 326.00 | 346.00 | 346.00 | 998,483 |
| 2025-06-04 | 321.50 | 336.00 | 320.50 | 334.50 | 334.50 | 185,583 |
| 2025-06-03 | 331.50 | 336.00 | 321.50 | 326.50 | 326.50 | 114,751 |
| 2025-06-02 | 322.50 | 331.00 | 321.50 | 328.50 | 328.50 | 412,731 |
| 2025-05-30 | 307.50 | 329.50 | 307.50 | 325.00 | 325.00 | 680,943 |
| 2025-05-29 | 326.50 | 326.50 | 311.00 | 323.00 | 323.00 | 139,781 |
| 2025-05-28 | 333.50 | 335.00 | 309.50 | 312.00 | 312.00 | 92,786 |
| 2025-05-27 | 323.00 | 332.00 | 314.50 | 328.50 | 328.50 | 111,923 |
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.