Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 435.00
+8.50 (1.99%)
Sep 4, 2026, 4:35 PM GMT
Oxford Biomedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 430.50 | 435.00 | 420.00 | 435.00 | 435.00 | 1.99% | 1,191,302 |
| Sep 3, 2026 | 435.00 | 435.00 | 421.00 | 426.50 | 426.50 | 0.59% | 428,394 |
| Sep 2, 2026 | 455.00 | 455.00 | 424.00 | 424.00 | 424.00 | -5.15% | 1,828,479 |
| Sep 1, 2026 | 520.00 | 520.00 | 427.00 | 447.00 | 447.00 | -14.69% | 2,863,654 |
| Aug 28, 2026 | 510.00 | 529.00 | 510.00 | 524.00 | 524.00 | -0.57% | 915,616 |
| Aug 27, 2026 | 509.00 | 532.00 | 509.00 | 527.00 | 527.00 | 2.33% | 285,690 |
| Aug 26, 2026 | 515.00 | 522.00 | 507.00 | 515.00 | 515.00 | - | 403,429 |
| Aug 25, 2026 | 506.00 | 522.40 | 501.00 | 515.00 | 515.00 | 1.18% | 321,126 |
| Aug 24, 2026 | 530.00 | 530.00 | 503.00 | 509.00 | 509.00 | -3.23% | 285,696 |
| Aug 21, 2026 | 520.00 | 527.00 | 505.00 | 526.00 | 526.00 | 3.75% | 334,345 |
| Aug 20, 2026 | 498.50 | 514.00 | 495.50 | 507.00 | 507.00 | 0.80% | 240,462 |
| Aug 19, 2026 | 501.00 | 505.00 | 485.50 | 503.00 | 503.00 | 2.24% | 396,435 |
| Aug 18, 2026 | 487.00 | 498.00 | 481.00 | 492.00 | 492.00 | -0.20% | 447,800 |
| Aug 17, 2026 | 509.00 | 509.00 | 488.00 | 493.00 | 493.00 | 1.23% | 277,400 |
| Aug 14, 2026 | 487.00 | 498.50 | 481.50 | 487.00 | 487.00 | -0.10% | 407,392 |
| Aug 13, 2026 | 480.00 | 500.00 | 480.00 | 487.50 | 487.50 | -1.02% | 324,038 |
| Aug 12, 2026 | 500.00 | 500.00 | 481.00 | 492.50 | 492.50 | 1.13% | 890,396 |
| Aug 11, 2026 | 475.00 | 496.00 | 475.00 | 487.00 | 487.00 | 1.78% | 1,562,872 |
| Aug 10, 2026 | 503.00 | 505.00 | 478.50 | 478.50 | 478.50 | -5.25% | 1,986,185 |
| Aug 7, 2026 | 460.00 | 506.00 | 441.50 | 505.00 | 505.00 | -14.55% | 6,607,799 |
| Aug 6, 2026 | 577.00 | 596.00 | 572.00 | 591.00 | 591.00 | 2.96% | 247,347 |
| Aug 5, 2026 | 560.00 | 581.00 | 558.20 | 574.00 | 574.00 | 1.41% | 387,643 |
| Aug 4, 2026 | 566.00 | 579.00 | 548.00 | 566.00 | 566.00 | 0.89% | 1,252,924 |
| Aug 3, 2026 | 561.00 | 577.00 | 557.00 | 561.00 | 561.00 | 0.18% | 217,894 |
| Jul 31, 2026 | 584.00 | 584.00 | 560.00 | 560.00 | 560.00 | -0.88% | 208,786 |
| Jul 30, 2026 | 550.00 | 577.00 | 549.00 | 565.00 | 565.00 | 3.48% | 360,021 |
| Jul 29, 2026 | 560.00 | 567.20 | 546.00 | 546.00 | 546.00 | -1.80% | 533,176 |
| Jul 28, 2026 | 570.00 | 583.00 | 555.00 | 556.00 | 556.00 | -2.46% | 385,598 |
| Jul 27, 2026 | 565.00 | 594.00 | 565.00 | 570.00 | 570.00 | -0.18% | 497,469 |
| Jul 24, 2026 | 581.00 | 589.00 | 565.00 | 571.00 | 571.00 | -2.23% | 1,127,924 |
| Jul 23, 2026 | 600.00 | 620.90 | 583.00 | 584.00 | 584.00 | -4.26% | 543,174 |
| Jul 22, 2026 | 600.00 | 610.00 | 593.00 | 610.00 | 610.00 | 1.16% | 332,371 |
| Jul 21, 2026 | 600.00 | 621.30 | 600.00 | 603.00 | 603.00 | -0.82% | 228,423 |
| Jul 20, 2026 | 617.00 | 647.00 | 601.00 | 608.00 | 608.00 | -5.88% | 379,229 |
| Jul 17, 2026 | 642.00 | 650.00 | 620.00 | 646.00 | 646.00 | -0.46% | 278,390 |
| Jul 16, 2026 | 630.00 | 654.00 | 630.00 | 649.00 | 649.00 | 0.93% | 249,304 |
| Jul 15, 2026 | 670.00 | 670.00 | 643.00 | 643.00 | 643.00 | -0.92% | 526,405 |
| Jul 14, 2026 | 650.00 | 655.00 | 634.00 | 649.00 | 649.00 | -0.76% | 693,787 |
| Jul 13, 2026 | 600.00 | 665.00 | 600.00 | 654.00 | 654.00 | 7.04% | 466,765 |
| Jul 10, 2026 | 595.00 | 623.20 | 595.00 | 611.00 | 611.00 | 0.16% | 182,756 |
| Jul 9, 2026 | 595.00 | 617.00 | 586.00 | 610.00 | 610.00 | 4.45% | 337,863 |
| Jul 8, 2026 | 590.00 | 600.20 | 581.00 | 584.00 | 584.00 | -2.34% | 676,053 |
| Jul 7, 2026 | 615.00 | 618.00 | 590.00 | 598.00 | 598.00 | -2.76% | 815,782 |
| Jul 6, 2026 | 617.00 | 622.00 | 611.00 | 615.00 | 615.00 | -0.65% | 707,360 |
| Jul 3, 2026 | 655.00 | 655.00 | 619.00 | 619.00 | 619.00 | -3.88% | 107,971 |
| Jul 2, 2026 | 618.00 | 648.20 | 616.00 | 644.00 | 644.00 | 3.37% | 270,402 |
| Jul 1, 2026 | 646.00 | 646.00 | 621.00 | 623.00 | 623.00 | -0.16% | 420,601 |
| Jun 30, 2026 | 634.00 | 637.00 | 615.00 | 624.00 | 624.00 | -0.64% | 436,913 |
| Jun 29, 2026 | 619.00 | 641.00 | 619.00 | 628.00 | 628.00 | -0.79% | 569,797 |
| Jun 26, 2026 | 629.00 | 633.00 | 615.00 | 633.00 | 633.00 | -0.16% | 238,122 |