Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 643.00
-10.00 (-1.53%)
Oct 10, 2025, 4:35 PM BST
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 655.00 | 655.00 | 637.54 | 653.00 | 653.00 | 0.77% | 235,544 |
| Oct 8, 2025 | 640.00 | 652.00 | 625.00 | 648.00 | 648.00 | 3.51% | 166,293 |
| Oct 7, 2025 | 635.00 | 644.00 | 621.00 | 626.00 | 626.00 | -1.73% | 261,169 |
| Oct 6, 2025 | 618.00 | 639.00 | 612.02 | 637.00 | 637.00 | 3.58% | 366,449 |
| Oct 3, 2025 | 610.00 | 619.00 | 597.00 | 615.00 | 615.00 | 3.19% | 225,036 |
| Oct 2, 2025 | 587.00 | 607.59 | 587.00 | 596.00 | 596.00 | 1.02% | 237,812 |
| Oct 1, 2025 | 532.00 | 598.00 | 532.00 | 590.00 | 590.00 | 5.73% | 427,821 |
| Sep 30, 2025 | 550.00 | 568.00 | 550.00 | 558.00 | 558.00 | - | 269,168 |
| Sep 29, 2025 | 550.00 | 571.00 | 545.00 | 558.00 | 558.00 | 2.01% | 298,882 |
| Sep 26, 2025 | 580.00 | 580.00 | 534.45 | 547.00 | 547.00 | -4.54% | 380,810 |
| Sep 25, 2025 | 577.00 | 585.00 | 561.00 | 573.00 | 573.00 | -1.55% | 196,056 |
| Sep 24, 2025 | 575.00 | 590.00 | 575.00 | 582.00 | 582.00 | -1.19% | 169,245 |
| Sep 23, 2025 | 635.00 | 656.00 | 560.00 | 589.00 | 589.00 | -6.51% | 422,429 |
| Sep 22, 2025 | 589.00 | 633.00 | 581.00 | 630.00 | 630.00 | 6.42% | 510,864 |
| Sep 19, 2025 | 576.00 | 592.00 | 576.00 | 592.00 | 592.00 | 2.78% | 1,639,260 |
| Sep 18, 2025 | 590.00 | 597.00 | 573.00 | 576.00 | 576.00 | -2.04% | 133,387 |
| Sep 17, 2025 | 587.00 | 591.82 | 580.00 | 588.00 | 588.00 | 1.55% | 176,687 |
| Sep 16, 2025 | 593.00 | 595.00 | 579.00 | 579.00 | 579.00 | -2.36% | 153,319 |
| Sep 15, 2025 | 581.00 | 600.00 | 577.00 | 593.00 | 593.00 | 2.60% | 567,369 |
| Sep 12, 2025 | 605.00 | 605.00 | 578.00 | 578.00 | 578.00 | -3.67% | 344,453 |
| Sep 11, 2025 | 601.24 | 605.00 | 594.00 | 600.00 | 600.00 | -0.33% | 146,333 |
| Sep 10, 2025 | 596.91 | 613.15 | 591.00 | 602.00 | 602.00 | 1.52% | 347,483 |
| Sep 9, 2025 | 595.00 | 597.00 | 570.00 | 593.00 | 593.00 | 0.51% | 219,460 |
| Sep 8, 2025 | 595.70 | 600.00 | 588.00 | 590.00 | 590.00 | -0.17% | 255,665 |
| Sep 5, 2025 | 575.15 | 591.00 | 568.00 | 591.00 | 591.00 | 3.68% | 230,950 |
| Sep 4, 2025 | 578.00 | 585.00 | 558.00 | 570.00 | 570.00 | -0.87% | 262,037 |
| Sep 3, 2025 | 530.00 | 575.00 | 530.00 | 575.00 | 575.00 | 5.31% | 222,674 |
| Sep 2, 2025 | 570.60 | 570.60 | 541.00 | 546.00 | 546.00 | -4.04% | 274,547 |
| Sep 1, 2025 | 569.16 | 577.40 | 562.04 | 569.00 | 569.00 | 0.53% | 211,520 |
| Aug 29, 2025 | 556.00 | 578.00 | 556.00 | 566.00 | 566.00 | -0.88% | 101,891 |
| Aug 28, 2025 | 556.90 | 578.16 | 553.00 | 571.00 | 571.00 | 2.51% | 411,299 |
| Aug 27, 2025 | 554.80 | 563.00 | 545.00 | 557.00 | 557.00 | 0.18% | 369,337 |
| Aug 26, 2025 | 550.00 | 565.00 | 531.00 | 556.00 | 556.00 | 2.58% | 612,782 |
| Aug 22, 2025 | 530.69 | 545.00 | 494.88 | 542.00 | 542.00 | 1.69% | 322,270 |
| Aug 21, 2025 | 496.00 | 535.00 | 496.00 | 533.00 | 533.00 | 6.18% | 288,256 |
| Aug 20, 2025 | 498.12 | 512.00 | 494.00 | 502.00 | 502.00 | -0.59% | 130,927 |
| Aug 19, 2025 | 493.00 | 510.00 | 493.00 | 505.00 | 505.00 | 1.00% | 223,540 |
| Aug 18, 2025 | 494.50 | 510.00 | 489.00 | 500.00 | 500.00 | 1.11% | 369,146 |
| Aug 15, 2025 | 451.50 | 497.08 | 441.00 | 494.50 | 494.50 | 12.51% | 566,992 |
| Aug 14, 2025 | 423.50 | 447.50 | 423.50 | 439.50 | 439.50 | -1.01% | 100,321 |
| Aug 13, 2025 | 443.00 | 449.50 | 431.98 | 444.00 | 444.00 | 0.23% | 134,708 |
| Aug 12, 2025 | 433.80 | 450.00 | 425.00 | 443.00 | 443.00 | 3.02% | 125,476 |
| Aug 11, 2025 | 450.00 | 450.00 | 429.00 | 430.00 | 430.00 | -2.38% | 137,749 |
| Aug 8, 2025 | 430.00 | 449.00 | 430.00 | 440.50 | 440.50 | -0.45% | 80,015 |
| Aug 7, 2025 | 445.50 | 462.00 | 436.50 | 442.50 | 442.50 | -3.70% | 134,420 |
| Aug 6, 2025 | 465.00 | 465.00 | 452.50 | 459.50 | 459.50 | -0.11% | 93,028 |
| Aug 5, 2025 | 470.00 | 470.00 | 451.00 | 460.00 | 460.00 | -0.54% | 102,707 |
| Aug 4, 2025 | 443.00 | 471.50 | 443.00 | 462.50 | 462.50 | -0.43% | 149,408 |
| Aug 1, 2025 | 455.00 | 464.50 | 418.00 | 464.50 | 464.50 | 1.31% | 269,360 |
| Jul 31, 2025 | 459.00 | 459.00 | 436.50 | 458.50 | 458.50 | - | 176,775 |