Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 591.00
+21.00 (3.68%)
Sep 5, 2025, 6:26 PM BST
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 575.15 | 591.00 | 568.00 | 591.00 | 591.00 | 3.68% | 229,133 |
| 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 |
| Jul 30, 2025 | 439.50 | 458.50 | 421.00 | 458.50 | 458.50 | 4.20% | 156,375 |
| Jul 29, 2025 | 414.00 | 440.00 | 401.50 | 440.00 | 440.00 | 6.80% | 280,000 |
| Jul 28, 2025 | 390.00 | 420.00 | 383.51 | 412.00 | 412.00 | 7.57% | 540,974 |
| Jul 25, 2025 | 374.20 | 389.50 | 374.20 | 383.00 | 383.00 | -0.91% | 66,997 |
| Jul 24, 2025 | 383.00 | 390.00 | 382.00 | 386.50 | 386.50 | 0.91% | 100,644 |
| Jul 23, 2025 | 375.00 | 385.00 | 366.10 | 383.00 | 383.00 | 2.41% | 119,566 |
| Jul 22, 2025 | 363.29 | 375.00 | 356.00 | 374.00 | 374.00 | -0.27% | 56,612 |
| Jul 21, 2025 | 363.79 | 375.00 | 362.50 | 375.00 | 375.00 | 1.35% | 96,301 |
| Jul 18, 2025 | 370.00 | 370.00 | 357.00 | 370.00 | 370.00 | 2.07% | 35,260 |
| Jul 17, 2025 | 355.87 | 369.00 | 351.00 | 362.50 | 362.50 | 1.54% | 52,525 |
| Jul 16, 2025 | 368.06 | 371.50 | 350.50 | 357.00 | 357.00 | -1.52% | 64,138 |
| Jul 15, 2025 | 368.35 | 371.50 | 351.00 | 362.50 | 362.50 | -2.03% | 87,574 |
| Jul 14, 2025 | 354.93 | 370.00 | 348.00 | 370.00 | 370.00 | 5.11% | 218,676 |
| Jul 11, 2025 | 356.23 | 365.00 | 349.50 | 352.00 | 352.00 | -0.28% | 200,824 |
| Jul 10, 2025 | 349.95 | 360.00 | 347.50 | 353.00 | 353.00 | 1.58% | 214,933 |
| Jul 9, 2025 | 349.00 | 355.00 | 327.50 | 347.50 | 347.50 | 1.16% | 172,120 |
| Jul 8, 2025 | 339.00 | 350.00 | 333.00 | 343.50 | 343.50 | 2.54% | 155,718 |
| Jul 7, 2025 | 328.88 | 338.50 | 323.00 | 335.00 | 335.00 | 0.15% | 77,396 |
| Jul 4, 2025 | 338.50 | 338.50 | 322.00 | 334.50 | 334.50 | 0.60% | 67,363 |
| Jul 3, 2025 | 326.37 | 336.50 | 315.00 | 332.50 | 332.50 | 3.91% | 64,641 |
| Jul 2, 2025 | 317.49 | 329.50 | 308.00 | 320.00 | 320.00 | 0.47% | 149,791 |
| Jul 1, 2025 | 314.50 | 323.50 | 314.00 | 318.50 | 318.50 | 0.63% | 59,076 |
| Jun 30, 2025 | 313.75 | 328.50 | 306.50 | 316.50 | 316.50 | 0.16% | 70,771 |
| Jun 27, 2025 | 329.50 | 329.50 | 314.00 | 316.00 | 316.00 | -1.25% | 199,173 |