Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 653.00
-6.00 (-0.91%)
Mar 5, 2026, 11:23 AM GMT
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 656.00 | 659.00 | 646.00 | 653.00 | - | -0.91% | 20,761 |
| Mar 4, 2026 | 635.00 | 659.00 | 617.00 | 659.00 | 659.00 | 5.27% | 285,445 |
| Mar 3, 2026 | 670.00 | 670.00 | 615.00 | 626.00 | 626.00 | -2.95% | 373,936 |
| Mar 2, 2026 | 662.00 | 662.00 | 630.00 | 645.00 | 645.00 | -2.71% | 329,767 |
| Feb 27, 2026 | 631.00 | 663.00 | 629.00 | 663.00 | 663.00 | 6.76% | 1,068,019 |
| Feb 26, 2026 | 627.00 | 655.19 | 598.50 | 621.00 | 621.00 | -1.74% | 647,606 |
| Feb 25, 2026 | 680.00 | 696.00 | 617.80 | 632.00 | 632.00 | -7.47% | 2,041,874 |
| Feb 24, 2026 | 757.00 | 757.00 | 667.00 | 683.00 | 683.00 | -11.76% | 1,116,382 |
| Feb 23, 2026 | 783.00 | 794.44 | 765.00 | 774.00 | 774.00 | -2.27% | 689,323 |
| Feb 20, 2026 | 789.00 | 804.00 | 781.00 | 792.00 | 792.00 | 0.25% | 161,229 |
| Feb 19, 2026 | 780.00 | 809.00 | 780.00 | 790.00 | 790.00 | -2.11% | 144,317 |
| Feb 18, 2026 | 804.00 | 816.00 | 797.00 | 807.00 | 807.00 | 0.12% | 123,593 |
| Feb 17, 2026 | 819.00 | 819.00 | 783.00 | 806.00 | 806.00 | 0.88% | 221,628 |
| Feb 16, 2026 | 783.00 | 828.00 | 783.00 | 799.00 | 799.00 | -2.92% | 115,454 |
| Feb 13, 2026 | 809.00 | 825.00 | 786.00 | 823.00 | 823.00 | 4.18% | 224,476 |
| Feb 12, 2026 | 818.00 | 844.00 | 785.00 | 790.00 | 790.00 | -3.19% | 138,468 |
| Feb 11, 2026 | 825.16 | 867.00 | 807.71 | 816.00 | 816.00 | -1.21% | 400,564 |
| Feb 10, 2026 | 813.00 | 850.00 | 813.00 | 826.00 | 826.00 | -0.48% | 98,677 |
| Feb 9, 2026 | 809.00 | 866.00 | 809.00 | 830.00 | 830.00 | 2.60% | 118,421 |
| Feb 6, 2026 | 800.00 | 815.00 | 790.00 | 809.00 | 809.00 | -0.37% | 158,960 |
| Feb 5, 2026 | 818.00 | 831.00 | 810.00 | 812.00 | 812.00 | -1.69% | 154,387 |
| Feb 4, 2026 | 824.00 | 862.00 | 817.00 | 826.00 | 826.00 | 0.98% | 488,128 |
| Feb 3, 2026 | 833.00 | 847.00 | 813.00 | 818.00 | 818.00 | -1.45% | 300,182 |
| Feb 2, 2026 | 825.00 | 835.00 | 808.00 | 830.00 | 830.00 | -0.12% | 303,288 |
| Jan 30, 2026 | 845.00 | 850.00 | 831.00 | 831.00 | 831.00 | -2.24% | 345,580 |
| Jan 29, 2026 | 855.00 | 866.00 | 844.00 | 850.00 | 850.00 | -0.58% | 228,242 |
| Jan 28, 2026 | 862.00 | 888.00 | 855.00 | 855.00 | 855.00 | -1.61% | 356,482 |
| Jan 27, 2026 | 872.00 | 880.00 | 857.87 | 869.00 | 869.00 | 0.58% | 404,932 |
| Jan 26, 2026 | 870.00 | 880.00 | 854.08 | 864.00 | 864.00 | -0.80% | 114,482 |
| Jan 23, 2026 | 884.00 | 884.00 | 852.00 | 871.00 | 871.00 | 2.11% | 192,306 |
| Jan 22, 2026 | 900.00 | 900.00 | 849.10 | 853.00 | 853.00 | -2.51% | 362,941 |
| Jan 21, 2026 | 890.00 | 896.00 | 855.00 | 875.00 | 875.00 | -1.35% | 196,888 |
| Jan 20, 2026 | 850.00 | 898.00 | 850.00 | 887.00 | 887.00 | 0.80% | 290,304 |
| Jan 19, 2026 | 899.00 | 899.00 | 855.99 | 880.00 | 880.00 | -2.11% | 570,588 |
| Jan 16, 2026 | 917.00 | 962.00 | 896.00 | 899.00 | 899.00 | -1.53% | 384,393 |
| Jan 15, 2026 | 851.00 | 952.00 | 847.02 | 913.00 | 913.00 | 13.56% | 1,898,095 |
| Jan 14, 2026 | 743.00 | 805.00 | 723.00 | 804.00 | 804.00 | 8.80% | 449,149 |
| Jan 13, 2026 | 749.00 | 750.00 | 728.17 | 739.00 | 739.00 | -1.34% | 162,204 |
| Jan 12, 2026 | 729.00 | 764.00 | 714.00 | 749.00 | 749.00 | 2.60% | 365,166 |
| Jan 9, 2026 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.80% | 263,994 |
| Jan 8, 2026 | 721.00 | 765.00 | 715.00 | 751.00 | 751.00 | 3.16% | 710,145 |
| Jan 7, 2026 | 700.00 | 736.00 | 698.00 | 728.00 | 728.00 | 4.45% | 304,792 |
| Jan 6, 2026 | 680.00 | 697.00 | 669.00 | 697.00 | 697.00 | 5.13% | 299,935 |
| Jan 5, 2026 | 659.00 | 681.00 | 653.00 | 663.00 | 663.00 | 1.22% | 437,406 |
| Jan 2, 2026 | 620.00 | 658.00 | 620.00 | 655.00 | 655.00 | 6.16% | 272,553 |
| Dec 31, 2025 | 593.00 | 620.00 | 593.00 | 617.00 | 617.00 | -0.48% | 36,909 |
| Dec 30, 2025 | 622.00 | 632.00 | 611.00 | 620.00 | 620.00 | 0.49% | 143,390 |
| Dec 29, 2025 | 598.00 | 622.00 | 595.00 | 617.00 | 617.00 | 2.15% | 86,543 |
| Dec 24, 2025 | 590.00 | 624.00 | 590.00 | 604.00 | 604.00 | -0.98% | 21,447 |
| Dec 23, 2025 | 595.00 | 624.00 | 582.00 | 610.00 | 610.00 | 4.27% | 193,071 |