Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 853.00
-22.00 (-2.51%)
Jan 22, 2026, 4:35 PM GMT
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 900.00 | 900.00 | 874.00 | 883.00 | - | 0.91% | 9,516 |
| Jan 21, 2026 | 890.00 | 895.00 | 855.00 | 875.00 | 875.00 | -1.35% | 196,883 |
| 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 | 729.00 | 739.00 | 739.00 | -1.34% | 162,203 |
| 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% | 263,990 |
| Jan 8, 2026 | 721.00 | 765.00 | 717.00 | 751.00 | 751.00 | 3.16% | 710,142 |
| 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 | 619.00 | 593.00 | 617.00 | 617.00 | -0.48% | 36,908 |
| 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 |
| Dec 22, 2025 | 573.00 | 586.00 | 566.30 | 585.00 | 585.00 | 1.56% | 177,218 |
| Dec 19, 2025 | 570.00 | 598.00 | 570.00 | 576.00 | 576.00 | -1.37% | 776,980 |
| Dec 18, 2025 | 613.00 | 618.00 | 570.00 | 584.00 | 584.00 | -0.51% | 230,797 |
| Dec 17, 2025 | 600.00 | 613.00 | 584.00 | 587.00 | 587.00 | -2.49% | 239,290 |
| Dec 16, 2025 | 587.00 | 612.00 | 587.00 | 602.00 | 602.00 | -0.17% | 252,009 |
| Dec 15, 2025 | 630.00 | 635.18 | 587.00 | 603.00 | 603.00 | -3.67% | 897,547 |
| Dec 12, 2025 | 635.00 | 650.00 | 626.00 | 626.00 | 626.00 | -2.34% | 101,856 |
| Dec 11, 2025 | 635.00 | 646.00 | 630.00 | 641.00 | 641.00 | - | 151,166 |
| Dec 10, 2025 | 630.00 | 648.00 | 630.00 | 641.00 | 641.00 | 0.16% | 433,002 |
| Dec 9, 2025 | 645.00 | 656.00 | 639.00 | 640.00 | 640.00 | -0.62% | 147,436 |
| Dec 8, 2025 | 640.00 | 646.00 | 621.00 | 644.00 | 644.00 | 4.04% | 168,601 |
| Dec 5, 2025 | 614.00 | 628.00 | 613.00 | 619.00 | 619.00 | - | 132,784 |
| Dec 4, 2025 | 631.00 | 636.00 | 612.00 | 619.00 | 619.00 | -1.43% | 620,114 |
| Dec 3, 2025 | 607.00 | 631.00 | 601.00 | 628.00 | 628.00 | 3.12% | 228,076 |
| Dec 2, 2025 | 640.00 | 640.00 | 609.00 | 609.00 | 609.00 | -1.46% | 151,116 |
| Dec 1, 2025 | 627.00 | 628.00 | 616.00 | 618.00 | 618.00 | -1.90% | 126,025 |
| Nov 28, 2025 | 637.00 | 648.00 | 629.00 | 630.00 | 630.00 | -1.41% | 110,683 |
| Nov 27, 2025 | 640.00 | 648.00 | 611.00 | 639.00 | 639.00 | 1.27% | 181,328 |
| Nov 26, 2025 | 619.00 | 637.00 | 613.00 | 631.00 | 631.00 | 2.60% | 170,947 |
| Nov 25, 2025 | 640.00 | 640.00 | 604.00 | 615.00 | 615.00 | 0.33% | 133,192 |
| Nov 24, 2025 | 584.00 | 634.00 | 584.00 | 613.00 | 613.00 | 3.55% | 2,960,406 |
| Nov 21, 2025 | 582.00 | 607.00 | 581.00 | 592.00 | 592.00 | -2.47% | 188,020 |
| Nov 20, 2025 | 620.00 | 620.00 | 594.00 | 607.00 | 607.00 | 2.19% | 150,930 |
| Nov 19, 2025 | 590.00 | 611.00 | 580.09 | 594.00 | 594.00 | -0.83% | 187,121 |
| Nov 18, 2025 | 620.00 | 620.00 | 594.00 | 599.00 | 599.00 | -2.12% | 105,364 |
| Nov 17, 2025 | 628.00 | 628.00 | 597.64 | 612.00 | 612.00 | 1.49% | 156,261 |
| Nov 14, 2025 | 602.00 | 617.40 | 577.00 | 603.00 | 603.00 | -0.50% | 185,512 |
| Nov 13, 2025 | 635.00 | 635.00 | 604.00 | 606.00 | 606.00 | -1.30% | 123,689 |
| Nov 12, 2025 | 613.00 | 634.00 | 611.00 | 614.00 | 614.00 | -0.32% | 125,274 |
| Nov 11, 2025 | 615.00 | 629.00 | 589.20 | 616.00 | 616.00 | 0.82% | 95,067 |