Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 571.00
-13.00 (-2.23%)
Jul 24, 2026, 5:12 PM GMT
Oxford Biomedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 581.00 | 589.00 | 565.00 | 571.00 | 571.00 | -2.23% | 1,127,924 |
| Jul 23, 2026 | 600.00 | 620.88 | 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 | 621.25 | 600.00 | 603.00 | 603.00 | -0.82% | 216,636 |
| 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% | 520,404 |
| Jul 14, 2026 | 650.00 | 655.00 | 634.00 | 649.00 | 649.00 | -0.76% | 614,191 |
| Jul 13, 2026 | 600.00 | 665.00 | 600.00 | 654.00 | 654.00 | 7.04% | 466,765 |
| Jul 10, 2026 | 595.00 | 623.22 | 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 |
| Jun 25, 2026 | 630.00 | 635.00 | 610.00 | 634.00 | 634.00 | 3.26% | 358,440 |
| Jun 24, 2026 | 585.00 | 622.50 | 585.00 | 614.00 | 614.00 | 2.33% | 408,320 |
| Jun 23, 2026 | 595.00 | 610.60 | 588.00 | 600.00 | 600.00 | 0.33% | 280,080 |
| Jun 22, 2026 | 607.00 | 612.00 | 590.00 | 598.00 | 598.00 | -0.33% | 263,979 |
| Jun 19, 2026 | 635.00 | 635.00 | 595.00 | 600.00 | 600.00 | -1.15% | 661,067 |
| Jun 18, 2026 | 635.00 | 635.00 | 604.00 | 607.00 | 607.00 | -0.49% | 166,787 |
| Jun 17, 2026 | 600.00 | 614.00 | 594.00 | 610.00 | 610.00 | 1.50% | 406,751 |
| Jun 16, 2026 | 588.00 | 608.00 | 588.00 | 601.00 | 601.00 | -0.50% | 363,187 |
| Jun 15, 2026 | 602.00 | 615.00 | 599.00 | 604.00 | 604.00 | 0.67% | 286,734 |
| Jun 12, 2026 | 620.00 | 620.00 | 591.00 | 600.00 | 600.00 | -1.64% | 220,779 |
| Jun 11, 2026 | 594.00 | 615.00 | 594.00 | 610.00 | 610.00 | 1.67% | 298,533 |
| Jun 10, 2026 | 611.00 | 638.00 | 597.00 | 600.00 | 600.00 | -1.96% | 243,619 |
| Jun 9, 2026 | 629.00 | 640.00 | 610.00 | 612.00 | 612.00 | -2.08% | 209,278 |
| Jun 8, 2026 | 610.00 | 636.00 | 604.00 | 625.00 | 625.00 | -0.79% | 322,733 |
| Jun 5, 2026 | 600.00 | 645.00 | 598.00 | 630.00 | 630.00 | 5.00% | 678,319 |
| Jun 4, 2026 | 595.00 | 606.00 | 571.00 | 600.00 | 600.00 | 4.90% | 367,749 |
| Jun 3, 2026 | 570.00 | 587.50 | 559.00 | 572.00 | 572.00 | -0.52% | 377,199 |
| Jun 2, 2026 | 609.00 | 628.00 | 575.00 | 575.00 | 575.00 | -6.66% | 950,073 |
| Jun 1, 2026 | 631.00 | 636.40 | 608.00 | 616.00 | 616.00 | -1.91% | 220,562 |
| May 29, 2026 | 637.00 | 644.00 | 611.80 | 628.00 | 628.00 | 0.16% | 630,110 |
| May 28, 2026 | 623.00 | 632.00 | 607.00 | 627.00 | 627.00 | 0.64% | 179,900 |
| May 27, 2026 | 620.00 | 635.00 | 617.00 | 623.00 | 623.00 | -0.48% | 213,430 |
| May 26, 2026 | 592.00 | 633.00 | 592.00 | 626.00 | 626.00 | 1.29% | 250,829 |
| May 22, 2026 | 590.00 | 627.00 | 590.00 | 618.00 | 618.00 | -0.32% | 107,206 |
| May 21, 2026 | 580.00 | 630.00 | 580.00 | 620.00 | 620.00 | 4.73% | 298,112 |
| May 20, 2026 | 590.00 | 598.00 | 582.00 | 592.00 | 592.00 | -0.34% | 444,036 |
| May 19, 2026 | 601.00 | 616.90 | 590.00 | 594.00 | 594.00 | -2.46% | 222,367 |
| May 18, 2026 | 635.00 | 635.00 | 600.00 | 609.00 | 609.00 | -1.46% | 170,794 |
| May 15, 2026 | 600.00 | 619.00 | 600.00 | 618.00 | 618.00 | -0.16% | 129,646 |