- Share Prices
Oxford Biomedica PLC (OXB)
658.00p-2.00 (-0.30%)06 Nov 2025, 12:02
Oxford Biomedica PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|
| Nov 5, 2025 | 685.00p | 685.00p | 653.00p | 660.00p | 364,641 |
| Nov 4, 2025 | 651.00p | 682.00p | 630.00p | 682.00p | 401,506 |
| Nov 3, 2025 | 670.00p | 673.00p | 646.00p | 654.00p | 160,779 |
| Oct 31, 2025 | 659.00p | 670.00p | 650.00p | 657.00p | 153,238 |
| Oct 30, 2025 | 670.00p | 670.00p | 643.00p | 659.00p | 146,444 |
| Oct 29, 2025 | 641.00p | 663.00p | 623.00p | 654.00p | 232,510 |
| Oct 28, 2025 | 630.00p | 647.00p | 603.00p | 640.00p | 165,404 |
| Oct 27, 2025 | 608.00p | 627.00p | 594.00p | 620.00p | 171,313 |
| Oct 24, 2025 | 576.00p | 612.77p | 576.00p | 609.00p | 126,798 |
| Oct 23, 2025 | 560.00p | 604.00p | 560.00p | 592.00p | 206,670 |
| Oct 22, 2025 | 560.00p | 594.00p | 560.00p | 573.00p | 173,596 |
| Oct 21, 2025 | 574.00p | 586.00p | 567.00p | 574.00p | 197,615 |
| Oct 20, 2025 | 573.00p | 609.00p | 570.00p | 575.00p | 231,488 |
| Oct 17, 2025 | 605.00p | 605.00p | 582.00p | 588.00p | 194,123 |
| Oct 16, 2025 | 623.00p | 632.00p | 612.00p | 617.00p | 100,945 |
| Oct 15, 2025 | 612.00p | 626.00p | 603.00p | 613.00p | 159,585 |
| Oct 14, 2025 | 649.00p | 649.00p | 615.00p | 615.00p | 187,079 |
| Oct 13, 2025 | 646.00p | 655.00p | 631.00p | 647.00p | 185,273 |
| Oct 10, 2025 | 660.00p | 660.00p | 636.00p | 643.00p | 152,804 |
| Oct 9, 2025 | 655.00p | 655.00p | 637.00p | 653.00p | 248,536 |
| Oct 8, 2025 | 640.00p | 652.00p | 625.00p | 648.00p | 166,293 |
| Oct 7, 2025 | 635.00p | 644.00p | 621.00p | 626.00p | 261,169 |
| Oct 6, 2025 | 618.00p | 639.00p | 612.02p | 637.00p | 366,449 |
| Oct 3, 2025 | 610.00p | 619.00p | 597.00p | 615.00p | 225,036 |
| Oct 2, 2025 | 587.00p | 609.00p | 587.00p | 596.00p | 237,812 |
| Oct 1, 2025 | 532.00p | 598.00p | 532.00p | 590.00p | 427,821 |
| Sep 30, 2025 | 550.00p | 568.00p | 550.00p | 558.00p | 269,168 |
| Sep 29, 2025 | 550.00p | 571.00p | 545.00p | 558.00p | 298,882 |
| Sep 26, 2025 | 580.00p | 585.00p | 534.45p | 547.00p | 380,810 |
| Sep 25, 2025 | 577.00p | 585.00p | 561.00p | 573.00p | 196,056 |
| Sep 24, 2025 | 575.00p | 590.00p | 575.00p | 582.00p | 169,244 |
| Sep 23, 2025 | 635.00p | 656.00p | 560.00p | 589.00p | 422,429 |
| Sep 22, 2025 | 589.00p | 635.00p | 581.00p | 630.00p | 510,864 |
| Sep 19, 2025 | 576.00p | 592.00p | 576.00p | 592.00p | 1,639,260 |
| Sep 18, 2025 | 590.00p | 597.00p | 573.00p | 576.00p | 133,387 |
| Sep 17, 2025 | 587.00p | 591.82p | 580.00p | 588.00p | 176,687 |
| Sep 16, 2025 | 593.00p | 595.00p | 579.00p | 579.00p | 153,319 |
| Sep 15, 2025 | 581.00p | 600.00p | 577.00p | 593.00p | 567,369 |
| Sep 12, 2025 | 605.00p | 605.00p | 578.00p | 578.00p | 344,453 |
| Sep 11, 2025 | 599.00p | 605.00p | 594.00p | 600.00p | 146,333 |
| Sep 10, 2025 | 598.00p | 613.15p | 591.00p | 602.00p | 347,483 |
| Sep 9, 2025 | 595.00p | 597.00p | 570.00p | 593.00p | 219,460 |
| Sep 8, 2025 | 592.00p | 600.00p | 588.00p | 590.00p | 255,665 |
| Sep 5, 2025 | 573.00p | 591.00p | 568.00p | 591.00p | 230,950 |
| Sep 4, 2025 | 578.00p | 585.00p | 558.00p | 570.00p | 262,036 |
| Sep 3, 2025 | 530.00p | 576.00p | 530.00p | 575.00p | 222,674 |
| Sep 2, 2025 | 569.00p | 577.00p | 533.97p | 546.00p | 274,547 |
| Sep 1, 2025 | 568.00p | 577.40p | 562.04p | 569.00p | 211,520 |
| Aug 29, 2025 | 556.00p | 578.00p | 556.00p | 566.00p | 101,889 |
| Aug 28, 2025 | 560.00p | 578.16p | 553.00p | 571.00p | 411,298 |