1. Share Prices

  2. Oxford Biomedica PLC (OXB)

660.00p-22.00 (-3.23%)05 Nov 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biomedica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025651.00p682.00p630.00p682.00p401,506
Nov 3, 2025670.00p673.00p646.00p654.00p160,779
Oct 31, 2025659.00p670.00p650.00p657.00p153,238
Oct 30, 2025670.00p670.00p643.00p659.00p146,444
Oct 29, 2025641.00p663.00p623.00p654.00p232,510
Oct 28, 2025630.00p647.00p603.00p640.00p165,404
Oct 27, 2025608.00p627.00p594.00p620.00p171,313
Oct 24, 2025576.00p612.77p576.00p609.00p126,798
Oct 23, 2025560.00p604.00p560.00p592.00p206,670
Oct 22, 2025560.00p594.00p560.00p573.00p173,596
Oct 21, 2025574.00p586.00p567.00p574.00p197,615
Oct 20, 2025573.00p609.00p570.00p575.00p231,488
Oct 17, 2025605.00p605.00p582.00p588.00p194,123
Oct 16, 2025623.00p632.00p612.00p617.00p100,945
Oct 15, 2025612.00p626.00p603.00p613.00p159,585
Oct 14, 2025649.00p649.00p615.00p615.00p187,079
Oct 13, 2025646.00p655.00p631.00p647.00p185,273
Oct 10, 2025660.00p660.00p636.00p643.00p152,804
Oct 9, 2025655.00p655.00p637.00p653.00p248,536
Oct 8, 2025640.00p652.00p625.00p648.00p166,293
Oct 7, 2025635.00p644.00p621.00p626.00p261,169
Oct 6, 2025618.00p639.00p612.02p637.00p366,449
Oct 3, 2025610.00p619.00p597.00p615.00p225,036
Oct 2, 2025587.00p609.00p587.00p596.00p237,812
Oct 1, 2025532.00p598.00p532.00p590.00p427,821
Sep 30, 2025550.00p568.00p550.00p558.00p269,168
Sep 29, 2025550.00p571.00p545.00p558.00p298,882
Sep 26, 2025580.00p585.00p534.45p547.00p380,810
Sep 25, 2025577.00p585.00p561.00p573.00p196,056
Sep 24, 2025575.00p590.00p575.00p582.00p169,244
Sep 23, 2025635.00p656.00p560.00p589.00p422,429
Sep 22, 2025589.00p635.00p581.00p630.00p510,864
Sep 19, 2025576.00p592.00p576.00p592.00p1,639,260
Sep 18, 2025590.00p597.00p573.00p576.00p133,387
Sep 17, 2025587.00p591.82p580.00p588.00p176,687
Sep 16, 2025593.00p595.00p579.00p579.00p153,319
Sep 15, 2025581.00p600.00p577.00p593.00p567,369
Sep 12, 2025605.00p605.00p578.00p578.00p344,453
Sep 11, 2025599.00p605.00p594.00p600.00p146,333
Sep 10, 2025598.00p613.15p591.00p602.00p347,483
Sep 9, 2025595.00p597.00p570.00p593.00p219,460
Sep 8, 2025592.00p600.00p588.00p590.00p255,665
Sep 5, 2025573.00p591.00p568.00p591.00p230,950
Sep 4, 2025578.00p585.00p558.00p570.00p262,036
Sep 3, 2025530.00p576.00p530.00p575.00p222,674
Sep 2, 2025569.00p577.00p533.97p546.00p274,547
Sep 1, 2025568.00p577.40p562.04p569.00p211,520
Aug 29, 2025556.00p578.00p556.00p566.00p101,889
Aug 28, 2025560.00p578.16p553.00p571.00p411,298
Aug 27, 2025551.00p563.00p545.00p557.00p369,337
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.