Oxford BioMedica plc OXB
LSE · United Kingdom · Health Technology
GBp 511.00+2.00 (+0.39%)
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 522.00 | +3.57% | GBp 515.00 | GBp 529.00 | GBp 508.00 | 858.35K |
| 2026-09-29 | GBp 504.00 | -2.14% | GBp 516.00 | GBp 524.00 | GBp 504.00 | 1.02M |
| 2026-09-28 | GBp 515.00 | +1.58% | GBp 508.00 | GBp 515.00 | GBp 499.00 | 260.19K |
| 2026-09-25 | GBp 507.00 | +3.47% | GBp 496.00 | GBp 507.00 | GBp 484.00 | 373.62K |
| 2026-09-24 | GBp 490.00 | +1.87% | GBp 494.00 | GBp 499.50 | GBp 475.50 | 605.32K |
| 2026-09-23 | GBp 481.00 | -2.43% | GBp 505.00 | GBp 518.00 | GBp 478.00 | 653.03K |
| 2026-09-22 | GBp 493.00 | +6.02% | GBp 464.00 | GBp 498.00 | GBp 449.00 | 946.27K |
| 2026-09-21 | GBp 465.00 | +1.64% | GBp 447.00 | GBp 484.00 | GBp 447.00 | 663.61K |
| 2026-09-18 | GBp 457.50 | -0.22% | GBp 466.00 | GBp 467.00 | GBp 455.00 | 279.46K |
| 2026-09-17 | GBp 458.50 | +2.00% | GBp 455.00 | GBp 468.50 | GBp 449.87 | 374.42K |
| 2026-09-16 | GBp 449.50 | -2.49% | GBp 455.50 | GBp 462.50 | GBp 437.25 | 804.29K |
| 2026-09-15 | GBp 461.00 | +4.77% | GBp 442.50 | GBp 472.00 | GBp 437.50 | 1.72M |
| 2026-09-14 | GBp 440.00 | -0.79% | GBp 449.00 | GBp 450.00 | GBp 430.50 | 686.33K |
| 2026-09-11 | GBp 443.50 | -0.67% | GBp 449.00 | GBp 450.50 | GBp 440.00 | 405.14K |
| 2026-09-10 | GBp 446.50 | +0.56% | GBp 438.00 | GBp 449.00 | GBp 438.00 | 633.19K |
| 2026-09-09 | GBp 444.00 | -5.13% | GBp 472.50 | GBp 472.50 | GBp 442.00 | 674.20K |
| 2026-09-08 | GBp 468.00 | +1.74% | GBp 459.50 | GBp 471.50 | GBp 450.50 | 602.74K |
| 2026-09-07 | GBp 460.00 | +5.75% | GBp 440.00 | GBp 461.50 | GBp 435.00 | 1.85M |
| 2026-09-04 | GBp 435.00 | +1.99% | GBp 430.50 | GBp 435.00 | GBp 420.00 | 1.29M |
| 2026-09-03 | GBp 426.50 | +0.59% | GBp 435.00 | GBp 435.00 | GBp 421.00 | 528.39K |
| 2026-09-02 | GBp 424.00 | -5.15% | GBp 455.00 | GBp 455.00 | GBp 424.00 | 2.40M |
| 2026-09-01 | GBp 447.00 | -14.69% | GBp 520.00 | GBp 521.67 | GBp 427.00 | 3.03M |
| 2026-08-28 | GBp 524.00 | -0.57% | GBp 510.00 | GBp 533.00 | GBp 510.00 | 915.61K |
| 2026-08-27 | GBp 527.00 | +2.33% | GBp 509.00 | GBp 532.00 | GBp 509.00 | 285.69K |
| 2026-08-26 | GBp 515.00 | 0.00% | GBp 515.00 | GBp 522.00 | GBp 507.00 | 403.43K |
| 2026-08-25 | GBp 515.00 | +1.18% | GBp 506.00 | GBp 522.37 | GBp 501.00 | 321.13K |
| 2026-08-24 | GBp 509.00 | -3.23% | GBp 530.00 | GBp 530.00 | GBp 503.00 | 285.70K |
| 2026-08-21 | GBp 526.00 | +3.75% | GBp 520.00 | GBp 527.00 | GBp 505.00 | 334.34K |
| 2026-08-20 | GBp 507.00 | +0.80% | GBp 498.50 | GBp 514.02 | GBp 495.50 | 240.46K |
| 2026-08-19 | GBp 503.00 | +2.24% | GBp 501.00 | GBp 505.00 | GBp 485.50 | 396.43K |
| 2026-08-18 | GBp 492.00 | -0.20% | GBp 487.00 | GBp 498.00 | GBp 481.00 | 447.80K |
| 2026-08-17 | GBp 493.00 | +1.23% | GBp 509.00 | GBp 509.00 | GBp 488.00 | 277.40K |
| 2026-08-14 | GBp 487.00 | -0.10% | GBp 487.00 | GBp 498.50 | GBp 481.50 | 407.39K |
| 2026-08-13 | GBp 487.50 | -1.02% | GBp 480.00 | GBp 500.00 | GBp 480.00 | 324.04K |
| 2026-08-12 | GBp 492.50 | +1.13% | GBp 500.00 | GBp 500.00 | GBp 481.00 | 890.40K |
| 2026-08-11 | GBp 487.00 | +1.78% | GBp 475.00 | GBp 496.00 | GBp 475.00 | 1.56M |
| 2026-08-10 | GBp 478.50 | -5.25% | GBp 503.00 | GBp 505.00 | GBp 478.50 | 1.99M |
| 2026-08-07 | GBp 505.00 | -14.55% | GBp 460.00 | GBp 506.00 | GBp 441.50 | 6.61M |
| 2026-08-06 | GBp 591.00 | +2.96% | GBp 577.00 | GBp 596.00 | GBp 572.00 | 247.35K |
| 2026-08-05 | GBp 574.00 | +1.41% | GBp 560.00 | GBp 581.00 | GBp 558.24 | 387.64K |
| 2026-08-04 | GBp 566.00 | +0.89% | GBp 566.00 | GBp 579.00 | GBp 548.00 | 1.25M |
| 2026-08-03 | GBp 561.00 | +0.18% | GBp 561.00 | GBp 577.00 | GBp 557.00 | 217.89K |
| 2026-07-31 | GBp 560.00 | -0.88% | GBp 584.00 | GBp 584.00 | GBp 560.00 | 208.79K |
| 2026-07-30 | GBp 565.00 | +3.48% | GBp 550.00 | GBp 577.00 | GBp 549.00 | 360.02K |
| 2026-07-29 | GBp 546.00 | -1.80% | GBp 560.00 | GBp 567.16 | GBp 546.00 | 533.18K |
| 2026-07-28 | GBp 556.00 | -2.46% | GBp 570.00 | GBp 583.00 | GBp 555.00 | 385.60K |
| 2026-07-27 | GBp 570.00 | -0.18% | GBp 565.00 | GBp 594.00 | GBp 565.00 | 497.47K |
| 2026-07-24 | GBp 571.00 | -2.23% | GBp 581.00 | GBp 589.00 | GBp 565.00 | 1.13M |
| 2026-07-23 | GBp 584.00 | -4.26% | GBp 600.00 | GBp 620.88 | GBp 583.00 | 543.17K |
| 2026-07-22 | GBp 610.00 | +1.16% | GBp 600.00 | GBp 610.00 | GBp 593.00 | 332.37K |
| 2026-07-21 | GBp 603.00 | -0.82% | GBp 600.00 | GBp 621.25 | GBp 600.00 | 228.42K |
| 2026-07-20 | GBp 608.00 | -5.88% | GBp 617.00 | GBp 647.00 | GBp 601.00 | 379.23K |
| 2026-07-17 | GBp 646.00 | -0.46% | GBp 642.00 | GBp 650.00 | GBp 620.00 | 278.39K |
| 2026-07-16 | GBp 649.00 | +0.93% | GBp 630.00 | GBp 654.00 | GBp 630.00 | 249.30K |
| 2026-07-15 | GBp 643.00 | -0.92% | GBp 670.00 | GBp 670.00 | GBp 643.00 | 526.41K |
| 2026-07-14 | GBp 649.00 | -0.76% | GBp 650.00 | GBp 655.00 | GBp 634.00 | 693.79K |
| 2026-07-13 | GBp 654.00 | +7.04% | GBp 600.00 | GBp 665.00 | GBp 600.00 | 466.76K |
| 2026-07-10 | GBp 611.00 | +0.16% | GBp 595.00 | GBp 623.22 | GBp 595.00 | 182.76K |
| 2026-07-09 | GBp 610.00 | +4.45% | GBp 595.00 | GBp 617.00 | GBp 586.00 | 337.86K |
| 2026-07-08 | GBp 584.00 | -2.34% | GBp 590.00 | GBp 600.19 | GBp 581.00 | 676.05K |
| 2026-07-07 | GBp 598.00 | -2.76% | GBp 615.00 | GBp 618.00 | GBp 590.00 | 815.78K |
| 2026-07-06 | GBp 615.00 | -0.65% | GBp 617.00 | GBp 622.00 | GBp 611.00 | 707.36K |
| 2026-07-03 | GBp 619.00 | -3.88% | GBp 655.00 | GBp 655.00 | GBp 619.00 | 107.97K |
| 2026-07-02 | GBp 644.00 | +3.37% | GBp 618.00 | GBp 648.20 | GBp 616.00 | 270.40K |
| 2026-07-01 | GBp 623.00 | -0.16% | GBp 646.00 | GBp 646.00 | GBp 621.00 | 420.60K |
| 2026-06-30 | GBp 624.00 | -0.64% | GBp 634.00 | GBp 637.00 | GBp 615.00 | 436.91K |
| 2026-06-29 | GBp 628.00 | -0.79% | GBp 619.00 | GBp 641.00 | GBp 619.00 | 569.80K |
| 2026-06-26 | GBp 633.00 | -0.16% | GBp 629.00 | GBp 633.00 | GBp 615.00 | 238.12K |
| 2026-06-25 | GBp 634.00 | +3.26% | GBp 630.00 | GBp 635.00 | GBp 610.00 | 358.44K |
| 2026-06-24 | GBp 614.00 | +2.33% | GBp 585.00 | GBp 622.49 | GBp 585.00 | 408.32K |
| 2026-06-23 | GBp 600.00 | +0.33% | GBp 595.00 | GBp 610.59 | GBp 588.00 | 280.08K |
| 2026-06-22 | GBp 598.00 | -0.33% | GBp 607.00 | GBp 612.00 | GBp 590.00 | 263.98K |
| 2026-06-19 | GBp 600.00 | -1.15% | GBp 635.00 | GBp 635.00 | GBp 595.00 | 661.07K |
| 2026-06-18 | GBp 607.00 | -0.49% | GBp 635.00 | GBp 635.00 | GBp 604.00 | 166.79K |
| 2026-06-17 | GBp 610.00 | +1.50% | GBp 600.00 | GBp 614.00 | GBp 594.00 | 406.75K |
| 2026-06-16 | GBp 601.00 | -0.50% | GBp 588.00 | GBp 608.00 | GBp 588.00 | 363.19K |
| 2026-06-15 | GBp 604.00 | +0.67% | GBp 602.00 | GBp 615.00 | GBp 599.00 | 286.73K |
| 2026-06-12 | GBp 600.00 | -1.64% | GBp 620.00 | GBp 620.00 | GBp 591.00 | 220.78K |
| 2026-06-11 | GBp 610.00 | +1.67% | GBp 594.00 | GBp 615.00 | GBp 594.00 | 298.53K |
| 2026-06-10 | GBp 600.00 | -1.96% | GBp 611.00 | GBp 638.00 | GBp 597.00 | 243.62K |
| 2026-06-09 | GBp 612.00 | -2.08% | GBp 629.00 | GBp 640.00 | GBp 610.00 | 209.28K |
| 2026-06-08 | GBp 625.00 | -0.79% | GBp 610.00 | GBp 636.00 | GBp 604.00 | 322.73K |
| 2026-06-05 | GBp 630.00 | +5.00% | GBp 600.00 | GBp 645.00 | GBp 598.00 | 678.32K |
| 2026-06-04 | GBp 600.00 | +4.90% | GBp 595.00 | GBp 606.00 | GBp 571.00 | 367.75K |
| 2026-06-03 | GBp 572.00 | -0.52% | GBp 570.00 | GBp 587.48 | GBp 559.00 | 377.20K |
| 2026-06-02 | GBp 575.00 | -6.66% | GBp 609.00 | GBp 628.00 | GBp 575.00 | 950.07K |
| 2026-06-01 | GBp 616.00 | -1.91% | GBp 631.00 | GBp 636.36 | GBp 608.00 | 220.56K |
| 2026-05-29 | GBp 628.00 | +0.16% | GBp 637.00 | GBp 644.00 | GBp 611.80 | 630.11K |
| 2026-05-28 | GBp 627.00 | +0.64% | GBp 623.00 | GBp 632.00 | GBp 607.00 | 179.90K |
| 2026-05-27 | GBp 623.00 | -0.48% | GBp 620.00 | GBp 635.00 | GBp 617.00 | 213.43K |