Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 507.00
-2.00 (-0.39%)
Oct 19, 2026, 3:17 PM GMT
Oxford Biomedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 526.00 | 526.00 | 502.00 | 507.00 | 507.00 | -0.39% | 139,895 |
| 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% | 290,157 |
| Oct 14, 2026 | 510.00 | 518.00 | 507.00 | 512.00 | 512.00 | -0.39% | 140,074 |
| 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% | 245,541 |
| Oct 9, 2026 | 513.00 | 531.00 | 513.00 | 521.00 | 521.00 | 1.56% | 147,273 |
| Oct 8, 2026 | 515.00 | 525.00 | 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% | 364,990 |
| Oct 6, 2026 | 548.00 | 561.00 | 531.00 | 531.00 | 531.00 | -2.39% | 863,739 |
| Oct 5, 2026 | 540.00 | 546.00 | 530.00 | 544.00 | 544.00 | - | 433,883 |
| Oct 2, 2026 | 502.00 | 558.00 | 502.00 | 544.00 | 544.00 | 6.88% | 717,479 |
| Oct 1, 2026 | 530.00 | 530.00 | 509.00 | 509.00 | 509.00 | -2.49% | 328,301 |
| Sep 30, 2026 | 515.00 | 529.00 | 509.00 | 522.00 | 522.00 | 3.57% | 498,785 |
| Sep 29, 2026 | 516.00 | 524.00 | 504.00 | 504.00 | 504.00 | -2.14% | 319,075 |
| Sep 28, 2026 | 508.00 | 515.00 | 499.00 | 515.00 | 515.00 | 1.58% | 260,194 |
| Sep 25, 2026 | 496.00 | 507.00 | 488.50 | 507.00 | 507.00 | 3.47% | 373,615 |
| Sep 24, 2026 | 494.00 | 499.50 | 478.50 | 490.00 | 490.00 | 1.87% | 605,319 |
| Sep 23, 2026 | 505.00 | 518.00 | 478.00 | 481.00 | 481.00 | -2.43% | 615,022 |
| 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% | 663,608 |
| Sep 18, 2026 | 466.00 | 467.00 | 456.50 | 457.50 | 457.50 | -0.22% | 279,334 |
| Sep 17, 2026 | 455.00 | 468.50 | 449.87 | 458.50 | 458.50 | 2.00% | 374,420 |
| Sep 16, 2026 | 455.50 | 457.00 | 437.50 | 449.50 | 449.50 | -2.49% | 804,291 |
| Sep 15, 2026 | 442.50 | 472.00 | 438.50 | 461.00 | 461.00 | 4.77% | 1,586,424 |
| Sep 14, 2026 | 449.00 | 449.00 | 430.50 | 440.00 | 440.00 | -0.79% | 646,326 |
| Sep 11, 2026 | 449.00 | 450.50 | 440.00 | 443.50 | 443.50 | -0.67% | 305,145 |
| Sep 10, 2026 | 438.00 | 449.00 | 438.00 | 446.50 | 446.50 | 0.56% | 518,185 |
| Sep 9, 2026 | 472.50 | 472.50 | 443.00 | 444.00 | 444.00 | -5.13% | 624,196 |
| Sep 8, 2026 | 459.50 | 471.50 | 457.00 | 468.00 | 468.00 | 1.74% | 602,742 |
| Sep 7, 2026 | 440.00 | 461.00 | 435.00 | 460.00 | 460.00 | 5.75% | 1,511,539 |
| 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 |