Oxford BioDynamics Plc (AIM:OBD)
London · Delayed Price · Currency is GBP · Price in GBX 0.1400
+0.0150 (12.00%)
Jul 24, 2026, 4:21 PM GMT
Oxford BioDynamics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | - | 2,878,118 |
| Jul 23, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | -3.85% | 4,288,886 |
| Jul 22, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 1,719,991 |
| Jul 21, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | - | 5,486,270 |
| Jul 20, 2026 | 0.13 | 0.14 | 0.12 | 0.13 | 0.13 | 4.00% | 14,436,107 |
| Jul 17, 2026 | 0.13 | 0.14 | 0.11 | 0.13 | 0.13 | -3.85% | 47,616,638 |
| Jul 16, 2026 | 0.11 | 0.14 | 0.09 | 0.13 | 0.13 | 23.81% | 29,704,530 |
| Jul 15, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | - | 19,161,803 |
| Jul 14, 2026 | 0.10 | 0.12 | 0.09 | 0.11 | 0.11 | 5.00% | 4,842,191 |
| Jul 13, 2026 | 0.10 | 0.11 | 0.09 | 0.10 | 0.10 | - | 17,183,646 |
| Jul 10, 2026 | 0.11 | 0.12 | 0.10 | 0.10 | 0.10 | -9.09% | 56,440,520 |
| Jul 9, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | 4.76% | 22,020,452 |
| Jul 8, 2026 | 0.11 | 0.12 | 0.09 | 0.11 | 0.11 | - | 18,295,185 |
| Jul 7, 2026 | 0.10 | 0.12 | 0.08 | 0.11 | 0.11 | -4.55% | 32,753,865 |
| Jul 6, 2026 | 0.11 | 0.12 | 0.08 | 0.11 | 0.11 | - | 19,916,375 |
| Jul 3, 2026 | 0.09 | 0.11 | 0.08 | 0.11 | 0.11 | 22.22% | 18,279,976 |
| Jul 2, 2026 | 0.10 | 0.10 | 0.10 | 0.09 | 0.09 | -5.26% | 41,618,070 |
| Jul 1, 2026 | 0.10 | 0.12 | 0.08 | 0.10 | 0.10 | -5.00% | 61,845,284 |
| Jun 30, 2026 | 0.12 | 0.14 | 0.08 | 0.10 | 0.10 | -33.33% | 179,417,689 |
| Jun 29, 2026 | 0.14 | 0.16 | 0.13 | 0.15 | 0.15 | 11.11% | 34,982,939 |
| Jun 26, 2026 | 0.16 | 0.17 | 0.12 | 0.14 | 0.14 | -21.51% | 33,691,633 |
| Jun 25, 2026 | 0.16 | 0.17 | 0.15 | 0.17 | 0.17 | 7.50% | 25,614,362 |
| Jun 24, 2026 | 0.17 | 0.18 | 0.15 | 0.16 | 0.16 | -3.03% | 16,085,430 |
| Jun 23, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | -8.33% | 1,341,090 |
| Jun 22, 2026 | 0.17 | 0.18 | 0.15 | 0.18 | 0.18 | 9.09% | 3,151,136 |
| Jun 19, 2026 | 0.17 | 0.18 | 0.15 | 0.17 | 0.17 | - | 4,082,773 |
| Jun 18, 2026 | 0.18 | 0.18 | 0.15 | 0.17 | 0.17 | -5.71% | 3,729,567 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | -8.38% | 5,894,855 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.17 | 0.19 | 0.19 | 6.11% | 1,330,341 |
| Jun 15, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 1,212,354 |
| Jun 12, 2026 | 0.18 | 0.19 | 0.17 | 0.18 | 0.18 | - | 4,473,910 |
| Jun 11, 2026 | 0.19 | 0.20 | 0.17 | 0.18 | 0.18 | -4.26% | 4,798,172 |
| Jun 10, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | -1.05% | 9,536,347 |
| Jun 9, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 13,490,290 |
| Jun 8, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 4,475,168 |
| Jun 5, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 7,577,127 |
| Jun 4, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 18.01% | 17,456,930 |
| Jun 3, 2026 | 0.18 | 0.20 | 0.16 | 0.16 | 0.16 | -4.17% | 5,221,363 |
| Jun 2, 2026 | 0.19 | 0.20 | 0.16 | 0.17 | 0.17 | -9.19% | 18,720,840 |
| Jun 1, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | - | 14,551,530 |
| May 29, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | - | 4,858,067 |
| May 28, 2026 | 0.19 | 0.20 | 0.16 | 0.19 | 0.19 | 3.93% | 18,927,340 |
| May 27, 2026 | 0.20 | 0.20 | 0.18 | 0.18 | 0.18 | - | 7,284,713 |
| May 26, 2026 | 0.19 | 0.20 | 0.18 | 0.18 | 0.18 | -6.32% | 4,725,868 |
| May 22, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 3,586,693 |
| May 21, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | - | 966,946 |
| May 20, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 2,057,456 |
| May 19, 2026 | 0.19 | 0.20 | 0.18 | 0.19 | 0.19 | - | 10,730,100 |
| May 18, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | 2.70% | 14,120,020 |
| May 15, 2026 | 0.19 | 0.20 | 0.17 | 0.19 | 0.19 | - | 6,417,782 |