Oxford BioDynamics Plc (AIM:OBD)
London
· Delayed Price · Currency is GBP · Price in GBX 0.250
0.00 (0.00%)
At close: Mar 6, 2026
Oxford BioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 25,226,560 |
| Mar 5, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 2,791,612 |
| Mar 4, 2026 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 2,357,308 |
| Mar 3, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | - | 12,326,040 |
| Mar 2, 2026 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -3.85% | 11,583,390 |
| Feb 27, 2026 | 0.27 | 0.28 | 0.25 | 0.26 | 0.26 | -3.70% | 27,990,690 |
| Feb 26, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 6,500,697 |
| Feb 25, 2026 | 0.27 | 0.28 | 0.26 | 0.27 | 0.27 | - | 6,432,962 |
| Feb 24, 2026 | 0.29 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 4,637,942 |
| Feb 23, 2026 | 0.29 | 0.30 | 0.27 | 0.28 | 0.28 | -1.75% | 10,328,050 |
| Feb 20, 2026 | 0.29 | 0.31 | 0.27 | 0.29 | 0.29 | -1.72% | 7,987,522 |
| Feb 19, 2026 | 0.32 | 0.30 | 0.30 | 0.29 | 0.29 | -7.94% | 18,455,574 |
| Feb 18, 2026 | 0.30 | 0.32 | 0.29 | 0.32 | 0.32 | 6.78% | 23,226,060 |
| Feb 17, 2026 | 0.29 | 0.31 | 0.27 | 0.30 | 0.30 | 1.72% | 26,866,620 |
| Feb 16, 2026 | 0.31 | 0.32 | 0.28 | 0.29 | 0.29 | -3.33% | 7,336,944 |
| Feb 13, 2026 | 0.31 | 0.32 | 0.30 | 0.30 | 0.30 | -3.23% | 20,463,510 |
| Feb 12, 2026 | 0.28 | 0.32 | 0.27 | 0.31 | 0.31 | 12.73% | 41,660,600 |
| Feb 11, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 6,455,249 |
| Feb 10, 2026 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -1.75% | 3,500,727 |
| Feb 9, 2026 | 0.29 | 0.28 | 0.28 | 0.29 | 0.29 | 1.79% | 8,032,857 |
| Feb 6, 2026 | 0.30 | 0.31 | 0.26 | 0.28 | 0.28 | -6.67% | 19,113,260 |
| Feb 5, 2026 | 0.32 | 0.32 | 0.29 | 0.30 | 0.30 | -3.23% | 9,735,812 |
| Feb 4, 2026 | 0.27 | 0.34 | 0.25 | 0.31 | 0.31 | 14.81% | 208,040,100 |
| Feb 3, 2026 | 0.26 | 0.26 | 0.26 | 0.27 | 0.27 | - | 2,203,754 |
| Feb 2, 2026 | 0.28 | 0.30 | 0.26 | 0.27 | 0.27 | -1.82% | 4,984,717 |
| Jan 30, 2026 | 0.28 | 0.30 | 0.26 | 0.28 | 0.28 | -1.79% | 9,581,733 |
| Jan 29, 2026 | 0.27 | 0.30 | 0.26 | 0.28 | 0.28 | - | 3,622,627 |
| Jan 28, 2026 | 0.28 | 0.28 | 0.26 | 0.28 | 0.28 | 1.82% | 2,595,634 |
| Jan 27, 2026 | 0.26 | 0.28 | 0.25 | 0.28 | 0.28 | 5.77% | 17,872,940 |
| Jan 26, 2026 | 0.27 | 0.29 | 0.25 | 0.26 | 0.26 | -3.70% | 12,120,130 |
| Jan 23, 2026 | 0.29 | 0.29 | 0.26 | 0.27 | 0.27 | -10.00% | 7,054,220 |
| Jan 22, 2026 | 0.28 | 0.32 | 0.27 | 0.30 | 0.30 | 7.14% | 47,728,060 |
| Jan 21, 2026 | 0.27 | 0.28 | 0.26 | 0.28 | 0.28 | -0.36% | 3,922,666 |
| Jan 20, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 6.04% | 10,651,535 |
| Jan 19, 2026 | 0.27 | 0.30 | 0.30 | 0.27 | 0.27 | -10.17% | 13,663,407 |
| Jan 16, 2026 | 0.27 | 0.31 | 0.27 | 0.30 | 0.30 | 15.69% | 76,325,064 |
| Jan 15, 2026 | 0.25 | 0.27 | 0.25 | 0.26 | 0.26 | - | 5,387,364 |
| Jan 14, 2026 | 0.26 | 0.27 | 0.24 | 0.26 | 0.26 | -3.41% | 8,538,606 |
| Jan 13, 2026 | 0.28 | 0.29 | 0.25 | 0.26 | 0.26 | -5.71% | 23,008,650 |
| Jan 12, 2026 | 0.25 | 0.30 | 0.24 | 0.28 | 0.28 | 15.23% | 54,076,860 |
| Jan 9, 2026 | 0.25 | 0.26 | 0.24 | 0.24 | 0.24 | -2.80% | 10,598,390 |
| Jan 8, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 6.38% | 34,635,223 |
| Jan 7, 2026 | 0.23 | 0.25 | 0.22 | 0.24 | 0.24 | 2.17% | 8,689,275 |
| Jan 6, 2026 | 0.24 | 0.25 | 0.22 | 0.23 | 0.23 | -4.17% | 7,431,312 |
| Jan 5, 2026 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 25,271,880 |
| Jan 2, 2026 | 0.22 | 0.28 | 0.21 | 0.25 | 0.25 | 16.28% | 135,243,500 |
| Dec 31, 2025 | 0.21 | 0.22 | 0.20 | 0.22 | 0.22 | -4.44% | 17,061,741 |
| Dec 30, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 3,005,909 |
| Dec 29, 2025 | 0.23 | 0.24 | 0.22 | 0.23 | 0.23 | -2.17% | 8,694,516 |
| Dec 24, 2025 | 0.23 | 0.23 | 0.22 | 0.23 | 0.23 | - | 1,374,565 |
| Dec 23, 2025 | 0.24 | 0.24 | 0.22 | 0.23 | 0.23 | -2.13% | 10,404,610 |
| Dec 22, 2025 | 0.24 | 0.24 | 0.23 | 0.24 | 0.24 | - | 14,863,800 |
| Dec 19, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -2.08% | 2,446,285 |
| Dec 18, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 4,301,757 |
| Dec 17, 2025 | 0.24 | 0.25 | 0.23 | 0.24 | 0.24 | - | 9,347,098 |
| Dec 16, 2025 | 0.25 | 0.25 | 0.23 | 0.24 | 0.24 | -4.00% | 28,295,210 |
| Dec 15, 2025 | 0.26 | 0.26 | 0.24 | 0.25 | 0.25 | -1.96% | 20,272,890 |
| Dec 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | - | 15,899,913 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | -1.92% | 22,921,040 |
| Dec 10, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | 1.96% | 7,028,547 |
| Dec 9, 2025 | 0.27 | 0.27 | 0.25 | 0.26 | 0.26 | -1.92% | 12,020,150 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | - | 23,027,170 |
| Dec 5, 2025 | 0.25 | 0.26 | 0.24 | 0.26 | 0.26 | -1.89% | 22,567,800 |
| Dec 4, 2025 | 0.25 | 0.27 | 0.24 | 0.27 | 0.27 | 1.92% | 36,818,570 |
| Dec 3, 2025 | 0.26 | 0.27 | 0.25 | 0.26 | 0.26 | 2.36% | 44,773,390 |
| Dec 2, 2025 | 0.25 | 0.26 | 0.24 | 0.25 | 0.25 | -15.33% | 87,918,100 |
| Dec 1, 2025 | 0.26 | 0.30 | 0.24 | 0.30 | 0.30 | 17.65% | 28,468,070 |
| Nov 28, 2025 | 0.30 | 0.31 | 0.25 | 0.26 | 0.26 | -13.56% | 161,507,400 |
| Nov 27, 2025 | 0.28 | 0.30 | 0.27 | 0.30 | 0.30 | 7.27% | 45,527,210 |
| Nov 26, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,429,674 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | - | 5,268,126 |
| Nov 24, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | -1.79% | 28,144,228 |
| Nov 21, 2025 | 0.28 | 0.29 | 0.28 | 0.28 | 0.28 | - | 7,302,266 |
| Nov 20, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 19,957,160 |
| Nov 19, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.82% | 10,389,840 |
| Nov 18, 2025 | 0.28 | 0.29 | 0.27 | 0.28 | 0.28 | - | 24,407,380 |
| Nov 17, 2025 | 0.29 | 0.29 | 0.27 | 0.28 | 0.28 | -3.51% | 13,777,130 |
| Nov 14, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | - | 37,038,320 |
| Nov 13, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 0.35% | 3,346,484 |
| Nov 12, 2025 | 0.30 | 0.30 | 0.28 | 0.28 | 0.28 | -3.73% | 62,967,350 |
| Nov 11, 2025 | 0.30 | 0.30 | 0.29 | 0.30 | 0.30 | - | 71,058,910 |
| Nov 10, 2025 | 0.31 | 0.31 | 0.29 | 0.30 | 0.30 | -3.28% | 74,746,050 |
| Nov 7, 2025 | 0.31 | 0.31 | 0.30 | 0.31 | 0.31 | - | 27,426,480 |
| Nov 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 1.67% | 957,751 |
| Nov 5, 2025 | 0.32 | 0.32 | 0.30 | 0.30 | 0.30 | -6.25% | 7,427,893 |
| Nov 4, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 8,948,907 |
| Nov 3, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | - | 11,842,290 |
| Oct 31, 2025 | 0.32 | 0.33 | 0.30 | 0.32 | 0.32 | 0.31% | 30,302,210 |
| Oct 30, 2025 | 0.32 | 0.33 | 0.31 | 0.32 | 0.32 | -1.85% | 13,844,330 |
| Oct 29, 2025 | 0.32 | 0.33 | 0.31 | 0.33 | 0.33 | 3.17% | 13,583,130 |
| Oct 28, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 1.61% | 49,311,850 |
| Oct 27, 2025 | 0.32 | 0.32 | 0.30 | 0.31 | 0.31 | -1.59% | 29,873,660 |
| Oct 24, 2025 | 0.32 | 0.32 | 0.31 | 0.32 | 0.32 | - | 37,609,820 |
| Oct 23, 2025 | 0.31 | 0.32 | 0.30 | 0.32 | 0.32 | 3.28% | 43,003,370 |
| Oct 22, 2025 | 0.33 | 0.35 | 0.30 | 0.31 | 0.31 | -39.00% | 262,178,500 |
| Oct 21, 2025 | 0.48 | 0.50 | 0.46 | 0.50 | 0.50 | 6.38% | 7,097,370 |
| Oct 20, 2025 | 0.48 | 0.50 | 0.46 | 0.47 | 0.47 | -1.05% | 3,681,877 |
| Oct 17, 2025 | 0.50 | 0.55 | 0.47 | 0.48 | 0.48 | -5.00% | 10,020,900 |
| Oct 16, 2025 | 0.50 | 0.55 | 0.45 | 0.50 | 0.50 | - | 6,838,866 |
| Oct 15, 2025 | 0.53 | 0.55 | 0.48 | 0.50 | 0.50 | -9.09% | 25,734,880 |