Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 340.00 | 343.00 | 318.50 | 324.00 | 324.00 | 242,725 |
| 2025-02-24 | 347.00 | 355.00 | 330.00 | 335.00 | 335.00 | 224,384 |
| 2025-02-21 | 364.50 | 380.00 | 342.50 | 345.00 | 345.00 | 275,080 |
| 2025-02-20 | 380.00 | 386.50 | 374.00 | 375.00 | 375.00 | 315,605 |
| 2025-02-19 | 385.00 | 390.00 | 378.50 | 382.00 | 382.00 | 253,192 |
| 2025-02-18 | 382.00 | 396.00 | 381.50 | 387.00 | 387.00 | 176,417 |
| 2025-02-17 | 371.00 | 392.50 | 368.50 | 389.00 | 389.00 | 267,005 |
| 2025-02-14 | 398.50 | 398.50 | 384.00 | 390.00 | 390.00 | 80,885 |
| 2025-02-13 | 372.50 | 398.50 | 372.50 | 390.00 | 390.00 | 90,798 |
| 2025-02-12 | 403.00 | 403.00 | 389.50 | 391.00 | 391.00 | 118,516 |
| 2025-02-11 | 393.50 | 409.50 | 390.00 | 395.00 | 395.00 | 115,592 |
| 2025-02-10 | 400.00 | 412.50 | 376.00 | 395.00 | 395.00 | 144,669 |
| 2025-02-07 | 402.00 | 410.50 | 399.50 | 399.50 | 399.50 | 181,105 |
| 2025-02-06 | 412.00 | 413.00 | 403.00 | 405.00 | 405.00 | 90,158 |
| 2025-02-05 | 411.50 | 425.50 | 406.50 | 409.00 | 409.00 | 254,479 |
| 2025-02-04 | 400.00 | 413.50 | 400.00 | 410.00 | 410.00 | 126,309 |
| 2025-02-03 | 410.00 | 415.00 | 405.00 | 405.00 | 405.00 | 91,493 |
| 2025-01-31 | 413.00 | 426.50 | 410.50 | 417.00 | 417.00 | 157,840 |
| 2025-01-30 | 421.50 | 442.50 | 411.50 | 413.00 | 413.00 | 105,070 |
| 2025-01-29 | 444.50 | 450.00 | 421.50 | 423.00 | 423.00 | 128,223 |
| 2025-01-28 | 422.50 | 455.00 | 415.00 | 444.00 | 444.00 | 415,928 |
| 2025-01-27 | 415.00 | 422.50 | 412.00 | 416.00 | 416.00 | 99,442 |
| 2025-01-24 | 422.50 | 423.00 | 413.50 | 415.00 | 415.00 | 63,192 |
| 2025-01-23 | 421.00 | 422.00 | 411.50 | 420.00 | 420.00 | 153,771 |
| 2025-01-22 | 410.00 | 423.00 | 410.00 | 415.00 | 415.00 | 106,604 |
| 2025-01-21 | 405.00 | 417.50 | 404.50 | 415.00 | 415.00 | 106,986 |
| 2025-01-20 | 406.00 | 417.50 | 405.00 | 405.00 | 405.00 | 63,025 |
| 2025-01-17 | 400.50 | 417.50 | 400.50 | 406.50 | 406.50 | 98,211 |
| 2025-01-16 | 400.00 | 407.00 | 396.50 | 406.50 | 406.50 | 113,235 |
| 2025-01-15 | 392.00 | 410.50 | 386.93 | 401.50 | 401.50 | 147,025 |
| 2025-01-14 | 409.00 | 412.00 | 389.00 | 392.00 | 392.00 | 444,792 |
| 2025-01-13 | 420.00 | 420.00 | 405.00 | 410.00 | 410.00 | 100,427 |
| 2025-01-10 | 411.50 | 428.00 | 406.50 | 410.00 | 410.00 | 90,748 |
| 2025-01-09 | 419.50 | 425.50 | 401.50 | 412.00 | 412.00 | 91,912 |
| 2025-01-08 | 426.00 | 427.50 | 405.50 | 408.00 | 408.00 | 114,819 |
| 2025-01-07 | 418.00 | 426.00 | 414.00 | 415.50 | 415.50 | 78,933 |
| 2025-01-06 | 423.00 | 428.00 | 420.00 | 423.00 | 423.00 | 90,059 |
| 2025-01-03 | 420.00 | 428.00 | 419.50 | 423.50 | 423.50 | 70,468 |
| 2025-01-02 | 415.00 | 425.00 | 412.00 | 420.00 | 420.00 | 40,806 |
| 2024-12-31 | 418.00 | 424.00 | 412.00 | 420.00 | 420.00 | 42,877 |
| 2024-12-30 | 421.50 | 425.00 | 414.20 | 419.00 | 419.00 | 66,856 |
| 2024-12-27 | 415.50 | 427.00 | 413.00 | 421.50 | 421.50 | 43,577 |
| 2024-12-24 | 427.00 | 430.00 | 423.00 | 425.00 | 425.00 | 30,620 |
| 2024-12-23 | 423.00 | 429.00 | 412.50 | 425.00 | 425.00 | 120,943 |
| 2024-12-20 | 412.00 | 426.50 | 412.00 | 426.50 | 426.50 | 305,331 |
| 2024-12-19 | 406.50 | 427.00 | 406.50 | 424.50 | 424.50 | 177,322 |
| 2024-12-18 | 421.00 | 427.50 | 419.50 | 425.50 | 425.50 | 86,064 |
| 2024-12-17 | 421.00 | 429.00 | 410.50 | 421.00 | 421.00 | 79,441 |
| 2024-12-16 | 422.50 | 429.00 | 406.50 | 423.50 | 423.50 | 65,325 |
| 2024-12-13 | 430.00 | 433.43 | 411.50 | 423.50 | 423.50 | 258,355 |
| 2024-12-12 | 430.00 | 433.00 | 429.50 | 430.00 | 430.00 | 175,856 |
| 2024-12-11 | 430.00 | 433.50 | 428.00 | 430.00 | 430.00 | 98,136 |
| 2024-12-10 | 425.00 | 432.50 | 425.00 | 429.50 | 429.50 | 79,454 |
| 2024-12-09 | 428.00 | 437.00 | 422.50 | 427.00 | 427.00 | 226,938 |
| 2024-12-06 | 433.00 | 433.00 | 406.00 | 426.50 | 426.50 | 130,849 |
| 2024-12-05 | 420.00 | 433.00 | 411.00 | 425.00 | 425.00 | 165,629 |
| 2024-12-04 | 409.00 | 431.50 | 409.00 | 427.50 | 427.50 | 319,984 |
| 2024-12-03 | 425.50 | 438.13 | 425.00 | 427.50 | 427.50 | 131,926 |
| 2024-12-02 | 430.00 | 430.00 | 419.50 | 425.50 | 425.50 | 145,453 |
| 2024-11-29 | 428.00 | 430.00 | 408.00 | 428.50 | 428.50 | 69,431 |
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.