Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 487.00
-0.50 (-0.10%)
Aug 14, 2026, 5:07 PM GMT
Oxford Biomedica Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 487.00 | 493.50 | 482.00 | 487.00 | 487.00 | -0.10% | 397,393 |
| Aug 13, 2026 | 480.00 | 499.50 | 480.00 | 487.50 | 487.50 | -1.02% | 324,036 |
| 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% | 1,522,870 |
| Aug 10, 2026 | 503.00 | 505.00 | 478.50 | 478.50 | 478.50 | -5.25% | 1,971,681 |
| Aug 7, 2026 | 460.00 | 506.00 | 441.50 | 505.00 | 505.00 | -14.55% | 6,607,799 |
| Aug 6, 2026 | 577.00 | 595.00 | 577.00 | 591.00 | 591.00 | 2.96% | 235,348 |
| Aug 5, 2026 | 560.00 | 581.00 | 558.24 | 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% | 207,894 |
| 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 |
| 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 |