Oxford Biomedica plc (LON:OXB)
London · Delayed Price · Currency is GBP · Price in GBX 626.00
+8.00 (1.29%)
May 26, 2026, 5:05 PM GMT
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 592.00 | 633.00 | 592.00 | 614.00 | - | -0.65% | 159,132 |
| 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% | 298,110 |
| May 20, 2026 | 590.00 | 598.00 | 582.00 | 592.00 | 592.00 | -0.34% | 349,036 |
| May 19, 2026 | 601.00 | 616.87 | 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 |
| May 14, 2026 | 615.00 | 630.00 | 611.00 | 619.00 | 619.00 | -1.75% | 241,073 |
| May 13, 2026 | 644.00 | 649.00 | 624.00 | 630.00 | 630.00 | -0.79% | 123,346 |
| May 12, 2026 | 647.00 | 649.00 | 626.00 | 635.00 | 635.00 | -1.85% | 329,512 |
| May 11, 2026 | 640.00 | 655.00 | 618.00 | 647.00 | 647.00 | -0.31% | 272,440 |
| May 8, 2026 | 653.00 | 661.00 | 645.00 | 649.00 | 649.00 | -1.52% | 177,964 |
| May 7, 2026 | 642.00 | 666.00 | 638.00 | 659.00 | 659.00 | 2.17% | 362,267 |
| May 6, 2026 | 627.00 | 652.00 | 607.00 | 645.00 | 645.00 | 6.09% | 343,051 |
| May 5, 2026 | 590.00 | 624.00 | 590.00 | 608.00 | 608.00 | 2.53% | 230,059 |
| May 1, 2026 | 625.00 | 625.00 | 584.00 | 593.00 | 593.00 | -1.17% | 177,961 |
| Apr 30, 2026 | 616.00 | 616.00 | 582.00 | 600.00 | 600.00 | 2.39% | 142,297 |
| Apr 29, 2026 | 587.00 | 621.00 | 584.00 | 586.00 | 586.00 | -2.50% | 148,559 |
| Apr 28, 2026 | 581.00 | 616.00 | 581.00 | 601.00 | 601.00 | -1.80% | 222,783 |
| Apr 27, 2026 | 600.00 | 621.00 | 586.00 | 612.00 | 612.00 | -0.16% | 716,659 |
| Apr 24, 2026 | 666.00 | 666.00 | 607.00 | 613.00 | 613.00 | -3.77% | 208,874 |
| Apr 23, 2026 | 624.00 | 638.39 | 619.00 | 637.00 | 637.00 | 0.79% | 128,625 |
| Apr 22, 2026 | 616.00 | 637.00 | 613.00 | 632.00 | 632.00 | 0.16% | 198,403 |
| Apr 21, 2026 | 644.00 | 668.00 | 630.00 | 631.00 | 631.00 | -2.02% | 628,924 |
| Apr 20, 2026 | 642.00 | 644.00 | 623.00 | 644.00 | 644.00 | 0.47% | 239,220 |
| Apr 17, 2026 | 633.00 | 641.00 | 619.00 | 641.00 | 641.00 | 3.39% | 118,022 |
| Apr 16, 2026 | 606.00 | 626.00 | 600.00 | 620.00 | 620.00 | -0.16% | 140,203 |
| Apr 15, 2026 | 632.00 | 648.00 | 621.00 | 621.00 | 621.00 | -0.64% | 267,266 |
| Apr 14, 2026 | 579.00 | 625.00 | 567.41 | 625.00 | 625.00 | 9.27% | 322,466 |
| Apr 13, 2026 | 575.00 | 582.98 | 553.00 | 572.00 | 572.00 | 1.06% | 162,586 |
| Apr 10, 2026 | 561.00 | 584.00 | 561.00 | 566.00 | 566.00 | 0.18% | 241,884 |
| Apr 9, 2026 | 575.00 | 580.00 | 559.00 | 565.00 | 565.00 | -1.57% | 242,610 |
| Apr 8, 2026 | 551.00 | 589.00 | 550.00 | 574.00 | 574.00 | 4.36% | 213,284 |
| Apr 7, 2026 | 548.00 | 559.04 | 542.00 | 550.00 | 550.00 | -1.79% | 161,844 |
| Apr 2, 2026 | 556.00 | 563.00 | 542.00 | 560.00 | 560.00 | -1.58% | 196,485 |
| Apr 1, 2026 | 530.00 | 571.00 | 530.00 | 569.00 | 569.00 | 4.40% | 152,001 |
| Mar 31, 2026 | 566.00 | 566.00 | 542.00 | 545.00 | 545.00 | -1.09% | 181,149 |
| Mar 30, 2026 | 548.00 | 566.00 | 542.00 | 551.00 | 551.00 | -1.78% | 334,230 |
| Mar 27, 2026 | 568.00 | 580.00 | 558.62 | 561.00 | 561.00 | -2.43% | 329,954 |
| Mar 26, 2026 | 606.00 | 622.47 | 555.00 | 575.00 | 575.00 | -5.12% | 759,242 |
| Mar 25, 2026 | 580.00 | 608.00 | 580.00 | 606.00 | 606.00 | 2.19% | 402,128 |
| Mar 24, 2026 | 600.00 | 611.00 | 589.00 | 593.00 | 593.00 | -1.50% | 196,394 |
| Mar 23, 2026 | 593.00 | 626.00 | 583.00 | 602.00 | 602.00 | -2.43% | 346,616 |
| Mar 20, 2026 | 613.00 | 626.00 | 601.00 | 617.00 | 617.00 | -0.16% | 654,493 |
| Mar 19, 2026 | 630.00 | 640.00 | 618.00 | 618.00 | 618.00 | -4.04% | 246,853 |
| Mar 18, 2026 | 630.00 | 661.00 | 630.00 | 644.00 | 644.00 | 1.10% | 538,396 |
| Mar 17, 2026 | 650.00 | 650.00 | 625.00 | 637.00 | 637.00 | 0.63% | 243,638 |
| Mar 16, 2026 | 642.00 | 644.00 | 625.00 | 633.00 | 633.00 | 0.48% | 93,514 |
| Mar 13, 2026 | 630.00 | 638.00 | 622.00 | 630.00 | 630.00 | -0.16% | 104,806 |
| Mar 12, 2026 | 630.00 | 655.21 | 625.00 | 631.00 | 631.00 | -0.94% | 164,574 |