Oxford BioDynamics Plc OBD
LSE · United Kingdom · Health Technology
GBp 0.1130-0.00 (-1.74%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 6.38M |
| 2026-09-29 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 12.42M |
| 2026-09-28 | GBp 0.12 | +5.22% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 52.52M |
| 2026-09-25 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 11.94M |
| 2026-09-24 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 13.19M |
| 2026-09-23 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 105.89M |
| 2026-09-22 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 1.96M |
| 2026-09-21 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 915.17K |
| 2026-09-18 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 8.76M |
| 2026-09-17 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 1.58M |
| 2026-09-16 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 6.66M |
| 2026-09-15 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 74.58M |
| 2026-09-14 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 2.02M |
| 2026-09-11 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 8.51M |
| 2026-09-10 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.10 | 13.03M |
| 2026-09-09 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 25.97M |
| 2026-09-08 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 19.81M |
| 2026-09-07 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.12 | GBp 0.11 | 9.03M |
| 2026-09-04 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 12.73M |
| 2026-09-03 | GBp 0.12 | -4.17% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 213.64M |
| 2026-09-02 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 7.18M |
| 2026-09-01 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 2.67M |
| 2026-08-28 | GBp 0.12 | +1.69% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 21.54M |
| 2026-08-27 | GBp 0.12 | 0.00% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 11.50M |
| 2026-08-26 | GBp 0.12 | -4.07% | GBp 0.12 | GBp 0.13 | GBp 0.11 | 159.73M |
| 2026-08-25 | GBp 0.12 | -5.38% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 938.30K |
| 2026-08-24 | GBp 0.13 | +4.00% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 6.96M |
| 2026-08-21 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.12 | GBp 0.12 | 1.89M |
| 2026-08-20 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 5.97M |
| 2026-08-19 | GBp 0.13 | -4.58% | GBp 0.13 | GBp 0.13 | GBp 0.12 | 28.70M |
| 2026-08-18 | GBp 0.13 | +0.77% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 20.83M |
| 2026-08-17 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 16.49M |
| 2026-08-14 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.11 | 93.69M |
| 2026-08-13 | GBp 0.13 | 0.00% | GBp 0.14 | GBp 0.15 | GBp 0.12 | 74.36M |
| 2026-08-12 | GBp 0.13 | +4.00% | GBp 0.13 | GBp 0.14 | GBp 0.11 | 59.18M |
| 2026-08-11 | GBp 0.13 | +4.17% | GBp 0.12 | GBp 0.14 | GBp 0.10 | 43.54M |
| 2026-08-10 | GBp 0.12 | +9.09% | GBp 0.11 | GBp 0.13 | GBp 0.10 | 72.08M |
| 2026-08-07 | GBp 0.11 | +4.76% | GBp 0.10 | GBp 0.12 | GBp 0.10 | 3.70M |
| 2026-08-06 | GBp 0.10 | -5.41% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 75.33M |
| 2026-08-05 | GBp 0.11 | +5.71% | GBp 0.10 | GBp 0.11 | GBp 0.10 | 26.29M |
| 2026-08-04 | GBp 0.10 | -4.55% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 7.51M |
| 2026-08-03 | GBp 0.11 | 0.00% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 8.26M |
| 2026-07-31 | GBp 0.11 | -4.35% | GBp 0.12 | GBp 0.13 | GBp 0.10 | 25.11M |
| 2026-07-30 | GBp 0.12 | -8.00% | GBp 0.13 | GBp 0.13 | GBp 0.11 | 11.85M |
| 2026-07-29 | GBp 0.13 | -3.85% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 8.19M |
| 2026-07-28 | GBp 0.13 | +8.33% | GBp 0.16 | GBp 0.17 | GBp 0.12 | 35.30M |
| 2026-07-27 | GBp 0.12 | -4.00% | GBp 0.13 | GBp 0.14 | GBp 0.11 | 1.24M |
| 2026-07-24 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.11 | 2.88M |
| 2026-07-23 | GBp 0.13 | -3.85% | GBp 0.13 | GBp 0.14 | GBp 0.11 | 4.29M |
| 2026-07-22 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 1.72M |
| 2026-07-21 | GBp 0.13 | 0.00% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 5.49M |
| 2026-07-20 | GBp 0.13 | +4.00% | GBp 0.13 | GBp 0.14 | GBp 0.12 | 14.44M |
| 2026-07-17 | GBp 0.13 | -3.85% | GBp 0.13 | GBp 0.14 | GBp 0.11 | 47.62M |
| 2026-07-16 | GBp 0.13 | +23.81% | GBp 0.10 | GBp 0.14 | GBp 0.09 | 29.70M |
| 2026-07-15 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.12 | GBp 0.09 | 19.16M |
| 2026-07-14 | GBp 0.10 | +5.00% | GBp 0.10 | GBp 0.12 | GBp 0.09 | 4.84M |
| 2026-07-13 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.11 | GBp 0.09 | 17.18M |
| 2026-07-10 | GBp 0.10 | -9.09% | GBp 0.11 | GBp 0.12 | GBp 0.10 | 56.44M |
| 2026-07-09 | GBp 0.11 | +4.76% | GBp 0.10 | GBp 0.12 | GBp 0.09 | 22.02M |
| 2026-07-08 | GBp 0.10 | 0.00% | GBp 0.10 | GBp 0.12 | GBp 0.09 | 18.30M |
| 2026-07-07 | GBp 0.10 | -4.55% | GBp 0.09 | GBp 0.12 | GBp 0.08 | 32.75M |
| 2026-07-06 | GBp 0.11 | 0.00% | GBp 0.11 | GBp 0.12 | GBp 0.08 | 19.92M |
| 2026-07-03 | GBp 0.11 | +22.22% | GBp 0.09 | GBp 0.11 | GBp 0.08 | 18.28M |
| 2026-07-02 | GBp 0.09 | -5.26% | GBp 0.09 | GBp 0.10 | GBp 0.08 | 41.62M |
| 2026-07-01 | GBp 0.09 | -5.00% | GBp 0.10 | GBp 0.12 | GBp 0.08 | 61.85M |
| 2026-06-30 | GBp 0.10 | -33.33% | GBp 0.12 | GBp 0.14 | GBp 0.08 | 179.42M |
| 2026-06-29 | GBp 0.15 | +11.11% | GBp 0.14 | GBp 0.16 | GBp 0.13 | 34.98M |
| 2026-06-26 | GBp 0.14 | -21.51% | GBp 0.16 | GBp 0.17 | GBp 0.12 | 33.69M |
| 2026-06-25 | GBp 0.17 | +7.50% | GBp 0.16 | GBp 0.17 | GBp 0.15 | 56.96M |
| 2026-06-24 | GBp 0.16 | -3.03% | GBp 0.17 | GBp 0.18 | GBp 0.15 | 16.09M |
| 2026-06-23 | GBp 0.17 | -8.33% | GBp 0.17 | GBp 0.18 | GBp 0.15 | 1.34M |
| 2026-06-22 | GBp 0.18 | +9.09% | GBp 0.17 | GBp 0.18 | GBp 0.15 | 3.15M |
| 2026-06-19 | GBp 0.17 | 0.00% | GBp 0.17 | GBp 0.18 | GBp 0.15 | 4.08M |
| 2026-06-18 | GBp 0.17 | -5.71% | GBp 0.17 | GBp 0.18 | GBp 0.15 | 3.73M |
| 2026-06-17 | GBp 0.17 | -8.85% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 5.89M |
| 2026-06-16 | GBp 0.19 | +6.67% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 1.33M |
| 2026-06-15 | GBp 0.18 | -0.55% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 1.21M |
| 2026-06-12 | GBp 0.18 | +0.56% | GBp 0.18 | GBp 0.19 | GBp 0.17 | 4.47M |
| 2026-06-11 | GBp 0.18 | -4.26% | GBp 0.19 | GBp 0.20 | GBp 0.17 | 4.80M |
| 2026-06-10 | GBp 0.19 | -1.05% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 9.54M |
| 2026-06-09 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 13.49M |
| 2026-06-08 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 4.48M |
| 2026-06-05 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 7.58M |
| 2026-06-04 | GBp 0.19 | +18.01% | GBp 0.19 | GBp 0.20 | GBp 0.17 | 17.46M |
| 2026-06-03 | GBp 0.16 | -4.73% | GBp 0.18 | GBp 0.20 | GBp 0.16 | 5.22M |
| 2026-06-02 | GBp 0.17 | -8.65% | GBp 0.19 | GBp 0.20 | GBp 0.16 | 18.72M |
| 2026-06-01 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.17 | 14.55M |
| 2026-05-29 | GBp 0.19 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.17 | 4.86M |
| 2026-05-28 | GBp 0.19 | +3.35% | GBp 0.19 | GBp 0.20 | GBp 0.16 | 18.93M |
| 2026-05-27 | GBp 0.18 | 0.00% | GBp 0.19 | GBp 0.20 | GBp 0.18 | 7.28M |