Oxford BioMedica PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 425.00 | 430.00 | 412.58 | 428.50 | 428.50 | 64,201 |
| 2024-11-27 | 418.50 | 428.00 | 418.50 | 425.00 | 425.00 | 196,059 |
| 2024-11-26 | 422.00 | 428.84 | 419.00 | 425.00 | 425.00 | 58,449 |
| 2024-11-25 | 422.00 | 430.00 | 411.83 | 424.50 | 424.50 | 178,297 |
| 2024-11-22 | 402.50 | 422.00 | 398.80 | 420.00 | 420.00 | 57,118 |
| 2024-11-21 | 400.50 | 417.00 | 400.50 | 412.50 | 412.50 | 127,284 |
| 2024-11-20 | 415.00 | 418.00 | 410.00 | 412.50 | 412.50 | 331,014 |
| 2024-11-19 | 406.50 | 414.50 | 403.00 | 412.50 | 412.50 | 135,236 |
| 2024-11-18 | 390.00 | 412.70 | 390.00 | 410.00 | 410.00 | 352,884 |
| 2024-11-15 | 396.00 | 416.50 | 395.00 | 409.00 | 409.00 | 397,534 |
| 2024-11-14 | 401.50 | 428.00 | 390.00 | 412.50 | 412.50 | 253,122 |
| 2024-11-13 | 425.00 | 430.48 | 413.50 | 418.50 | 418.50 | 145,122 |
| 2024-11-12 | 426.00 | 431.00 | 411.50 | 425.50 | 425.50 | 142,989 |
| 2024-11-11 | 393.00 | 418.78 | 392.50 | 418.50 | 418.50 | 77,489 |
| 2024-11-08 | 415.00 | 431.50 | 411.40 | 412.50 | 412.50 | 130,450 |
| 2024-11-07 | 435.50 | 435.50 | 410.53 | 417.00 | 417.00 | 78,451 |
| 2024-11-06 | 418.00 | 434.50 | 401.00 | 415.50 | 415.50 | 441,581 |
| 2024-11-05 | 408.50 | 419.32 | 391.00 | 418.00 | 418.00 | 233,413 |
| 2024-11-04 | 409.50 | 416.00 | 400.50 | 408.00 | 408.00 | 77,952 |
| 2024-11-01 | 400.00 | 405.50 | 397.50 | 405.00 | 405.00 | 165,835 |
| 2024-10-31 | 404.00 | 419.00 | 394.00 | 398.00 | 398.00 | 91,279 |
| 2024-10-30 | 404.50 | 424.50 | 398.45 | 408.50 | 408.50 | 121,857 |
| 2024-10-29 | 427.00 | 429.01 | 402.29 | 405.50 | 405.50 | 330,136 |
| 2024-10-28 | 443.50 | 450.00 | 421.50 | 424.50 | 424.50 | 269,645 |
| 2024-10-25 | 428.00 | 446.01 | 421.35 | 445.00 | 445.00 | 210,723 |
| 2024-10-24 | 431.50 | 435.00 | 415.51 | 421.00 | 421.00 | 141,517 |
| 2024-10-23 | 428.00 | 435.00 | 416.50 | 426.00 | 426.00 | 66,170 |
| 2024-10-22 | 431.00 | 431.50 | 412.50 | 418.00 | 418.00 | 93,441 |
| 2024-10-21 | 400.00 | 436.00 | 398.00 | 415.00 | 415.00 | 405,816 |
| 2024-10-18 | 382.50 | 397.73 | 370.00 | 395.50 | 395.50 | 264,638 |
| 2024-10-17 | 362.50 | 375.00 | 360.00 | 372.00 | 372.00 | 109,669 |
| 2024-10-16 | 395.00 | 395.00 | 363.50 | 363.50 | 363.50 | 188,756 |
| 2024-10-15 | 388.00 | 393.00 | 378.42 | 383.50 | 383.50 | 204,181 |
| 2024-10-14 | 390.00 | 392.50 | 370.00 | 390.50 | 390.50 | 135,994 |
| 2024-10-11 | 381.00 | 390.00 | 381.00 | 385.50 | 385.50 | 36,143 |
| 2024-10-10 | 381.00 | 388.50 | 380.00 | 385.50 | 385.50 | 44,297 |
| 2024-10-09 | 380.00 | 390.00 | 380.00 | 385.00 | 385.00 | 160,460 |
| 2024-10-08 | 381.50 | 389.00 | 380.54 | 386.50 | 386.50 | 48,442 |
| 2024-10-07 | 380.00 | 390.00 | 380.00 | 382.00 | 382.00 | 610,510 |
| 2024-10-04 | 382.00 | 392.00 | 378.98 | 385.00 | 385.00 | 148,630 |
| 2024-10-03 | 380.00 | 390.00 | 378.00 | 380.00 | 380.00 | 78,098 |
| 2024-10-02 | 376.00 | 386.00 | 371.00 | 380.00 | 380.00 | 70,223 |
| 2024-10-01 | 375.50 | 383.00 | 375.00 | 381.50 | 381.50 | 620,006 |
| 2024-09-30 | 382.00 | 387.00 | 373.50 | 375.50 | 375.50 | 141,090 |
| 2024-09-27 | 382.00 | 390.00 | 366.50 | 381.50 | 381.50 | 196,233 |
| 2024-09-26 | 369.00 | 382.00 | 356.50 | 379.50 | 379.50 | 310,448 |
| 2024-09-25 | 376.50 | 379.56 | 358.50 | 370.00 | 370.00 | 122,084 |
| 2024-09-24 | 360.00 | 379.00 | 358.70 | 377.00 | 377.00 | 314,716 |
| 2024-09-23 | 355.50 | 365.00 | 341.00 | 360.00 | 360.00 | 184,231 |
| 2024-09-20 | 335.00 | 357.00 | 335.00 | 357.00 | 357.00 | 386,693 |
| 2024-09-19 | 341.50 | 352.50 | 333.50 | 352.50 | 352.50 | 130,771 |
| 2024-09-18 | 338.00 | 345.00 | 336.00 | 338.00 | 338.00 | 46,177 |
| 2024-09-17 | 352.00 | 352.62 | 336.00 | 341.00 | 341.00 | 99,843 |
| 2024-09-16 | 345.00 | 356.50 | 331.35 | 352.50 | 352.50 | 133,512 |
| 2024-09-13 | 330.50 | 345.00 | 329.25 | 339.00 | 339.00 | 47,423 |
| 2024-09-12 | 341.50 | 342.50 | 328.55 | 340.00 | 340.00 | 59,860 |
| 2024-09-11 | 328.00 | 335.00 | 326.00 | 334.50 | 334.50 | 214,405 |
| 2024-09-10 | 331.50 | 335.00 | 325.20 | 330.50 | 330.50 | 78,322 |
| 2024-09-09 | 325.00 | 334.10 | 321.50 | 331.50 | 331.50 | 72,627 |
| 2024-09-06 | 324.00 | 334.50 | 323.91 | 327.00 | 327.00 | 104,902 |
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.