Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 444.00
+1.00 (0.23%)
Aug 13, 2025, 4:35 PM BST
Chuy's Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 443.00 | 449.50 | 431.98 | 446.60 | 446.60 | 0.81% | 104,806 |
| Aug 12, 2025 | 433.80 | 450.00 | 425.00 | 443.00 | 443.00 | 3.02% | 113,213 |
| 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 |
| Jun 26, 2025 | 323.50 | 326.00 | 307.00 | 320.00 | 320.00 | 2.73% | 76,148 |
| Jun 25, 2025 | 324.00 | 324.00 | 306.00 | 311.50 | 311.50 | - | 86,856 |
| Jun 24, 2025 | 320.50 | 320.50 | 305.50 | 311.50 | 311.50 | 1.47% | 75,537 |
| Jun 23, 2025 | 307.00 | 326.50 | 305.50 | 307.00 | 307.00 | -4.36% | 97,547 |
| Jun 20, 2025 | 326.50 | 326.50 | 307.00 | 321.00 | 321.00 | 2.39% | 320,904 |
| Jun 19, 2025 | 313.66 | 329.50 | 308.25 | 313.50 | 313.50 | -0.16% | 25,528 |
| Jun 18, 2025 | 317.50 | 331.50 | 310.50 | 314.00 | 314.00 | -1.26% | 106,168 |
| Jun 17, 2025 | 322.81 | 339.50 | 315.50 | 318.00 | 318.00 | -1.40% | 31,318 |
| Jun 16, 2025 | 323.18 | 331.50 | 320.00 | 322.50 | 322.50 | -0.46% | 22,960 |
| Jun 13, 2025 | 339.00 | 339.00 | 317.50 | 324.00 | 324.00 | -2.41% | 98,153 |
| Jun 12, 2025 | 330.23 | 339.00 | 325.00 | 332.00 | 332.00 | 1.37% | 49,885 |
| Jun 11, 2025 | 337.75 | 347.50 | 326.50 | 327.50 | 327.50 | -1.80% | 46,979 |
| Jun 10, 2025 | 343.47 | 348.00 | 329.00 | 333.50 | 333.50 | -1.19% | 97,577 |
| Jun 9, 2025 | 350.00 | 350.00 | 332.50 | 337.50 | 337.50 | -1.75% | 125,633 |
| Jun 6, 2025 | 332.00 | 355.00 | 332.00 | 343.50 | 343.50 | -0.72% | 80,079 |
| Jun 5, 2025 | 339.50 | 348.78 | 326.00 | 346.00 | 346.00 | 3.44% | 983,932 |