Oxford Biomedica plc (LON:OXB)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 544.00
-15.00 (-2.68%)
Nov 10, 2026, 11:09 AM GMT
Oxford Biomedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 568.00 | 568.00 | 542.00 | 544.00 | 544.00 | -2.68% | 28,775 |
| Nov 9, 2026 | 550.00 | 564.00 | 543.00 | 559.00 | 559.00 | 2.38% | 198,320 |
| Nov 6, 2026 | 539.00 | 547.00 | 528.80 | 546.00 | 546.00 | -0.73% | 275,784 |
| Nov 5, 2026 | 560.00 | 576.00 | 537.00 | 550.00 | 550.00 | -0.36% | 467,211 |
| Nov 4, 2026 | 545.00 | 559.00 | 525.00 | 552.00 | 552.00 | 1.28% | 531,006 |
| Nov 3, 2026 | 550.00 | 550.00 | 519.00 | 545.00 | 545.00 | 2.44% | 462,522 |
| Nov 2, 2026 | 550.00 | 550.00 | 528.00 | 532.00 | 532.00 | -1.30% | 169,803 |
| Oct 30, 2026 | 550.00 | 550.00 | 526.00 | 539.00 | 539.00 | 1.32% | 296,191 |
| Oct 29, 2026 | 525.00 | 549.00 | 525.00 | 532.00 | 532.00 | -0.56% | 175,754 |
| Oct 28, 2026 | 540.00 | 548.00 | 531.00 | 535.00 | 535.00 | 0.56% | 217,418 |
| Oct 27, 2026 | 510.00 | 542.00 | 510.00 | 532.00 | 532.00 | 0.95% | 130,825 |
| Oct 26, 2026 | 512.00 | 532.00 | 512.00 | 527.00 | 527.00 | 2.53% | 192,586 |
| Oct 23, 2026 | 540.00 | 540.00 | 505.00 | 514.00 | 514.00 | 0.59% | 257,644 |
| Oct 22, 2026 | 533.00 | 533.00 | 511.00 | 511.00 | 511.00 | -3.04% | 256,448 |
| Oct 21, 2026 | 524.00 | 535.00 | 518.00 | 527.00 | 527.00 | 1.15% | 178,269 |
| Oct 20, 2026 | 517.00 | 527.00 | 508.00 | 521.00 | 521.00 | 1.96% | 186,482 |
| Oct 19, 2026 | 526.00 | 526.00 | 502.00 | 511.00 | 511.00 | 0.39% | 349,560 |
| Oct 16, 2026 | 515.00 | 525.00 | 507.00 | 509.00 | 509.00 | -1.55% | 133,486 |
| Oct 15, 2026 | 506.00 | 523.00 | 493.50 | 517.00 | 517.00 | 0.98% | 290,159 |
| Oct 14, 2026 | 510.00 | 518.80 | 507.00 | 512.00 | 512.00 | -0.39% | 140,073 |
| Oct 13, 2026 | 540.00 | 543.00 | 514.00 | 514.00 | 514.00 | -3.93% | 170,533 |
| Oct 12, 2026 | 522.00 | 546.00 | 522.00 | 535.00 | 535.00 | 2.69% | 245,542 |
| Oct 9, 2026 | 513.00 | 539.00 | 513.00 | 521.00 | 521.00 | 1.56% | 147,276 |
| Oct 8, 2026 | 515.00 | 537.00 | 512.00 | 513.00 | 513.00 | -2.84% | 432,974 |
| Oct 7, 2026 | 526.00 | 533.00 | 518.00 | 528.00 | 528.00 | -0.56% | 364,991 |
| Oct 6, 2026 | 548.00 | 563.00 | 531.00 | 531.00 | 531.00 | -2.39% | 863,743 |
| Oct 5, 2026 | 540.00 | 551.00 | 530.00 | 544.00 | 544.00 | - | 433,881 |
| Oct 2, 2026 | 502.00 | 558.00 | 502.00 | 544.00 | 544.00 | 6.88% | 717,477 |
| Oct 1, 2026 | 530.00 | 530.00 | 509.00 | 509.00 | 509.00 | -2.49% | 328,305 |
| Sep 30, 2026 | 515.00 | 529.00 | 508.00 | 522.00 | 522.00 | 3.57% | 858,352 |
| Sep 29, 2026 | 516.00 | 524.00 | 504.00 | 504.00 | 504.00 | -2.14% | 1,021,077 |
| Sep 28, 2026 | 508.00 | 515.00 | 499.00 | 515.00 | 515.00 | 1.58% | 260,194 |
| Sep 25, 2026 | 496.00 | 507.00 | 484.00 | 507.00 | 507.00 | 3.47% | 373,616 |
| Sep 24, 2026 | 494.00 | 499.50 | 475.50 | 490.00 | 490.00 | 1.87% | 605,317 |
| Sep 23, 2026 | 505.00 | 518.00 | 478.00 | 481.00 | 481.00 | -2.43% | 653,025 |
| Sep 22, 2026 | 464.00 | 498.00 | 449.00 | 493.00 | 493.00 | 6.02% | 946,273 |
| Sep 21, 2026 | 447.00 | 484.00 | 447.00 | 465.00 | 465.00 | 1.64% | 663,609 |
| Sep 18, 2026 | 466.00 | 467.00 | 455.00 | 457.50 | 457.50 | -0.22% | 279,463 |
| Sep 17, 2026 | 455.00 | 468.50 | 449.90 | 458.50 | 458.50 | 2.00% | 374,420 |
| Sep 16, 2026 | 455.50 | 462.50 | 437.30 | 449.50 | 449.50 | -2.49% | 804,294 |
| Sep 15, 2026 | 442.50 | 472.00 | 437.50 | 461.00 | 461.00 | 4.77% | 1,716,097 |
| Sep 14, 2026 | 449.00 | 450.00 | 430.50 | 440.00 | 440.00 | -0.79% | 686,326 |
| Sep 11, 2026 | 449.00 | 450.50 | 440.00 | 443.50 | 443.50 | -0.67% | 405,145 |
| Sep 10, 2026 | 438.00 | 449.00 | 438.00 | 446.50 | 446.50 | 0.56% | 633,185 |
| Sep 9, 2026 | 472.50 | 472.50 | 442.00 | 444.00 | 444.00 | -5.13% | 674,198 |
| Sep 8, 2026 | 459.50 | 471.50 | 450.50 | 468.00 | 468.00 | 1.74% | 602,740 |
| Sep 7, 2026 | 440.00 | 461.50 | 435.00 | 460.00 | 460.00 | 5.75% | 1,852,036 |
| Sep 4, 2026 | 430.50 | 435.00 | 420.00 | 435.00 | 435.00 | 1.99% | 1,291,304 |
| Sep 3, 2026 | 435.00 | 435.00 | 421.00 | 426.50 | 426.50 | 0.59% | 528,394 |
| Sep 2, 2026 | 455.00 | 455.00 | 424.00 | 424.00 | 424.00 | -5.15% | 2,403,365 |