Oxford BioDynamics Plc (AIM:OBD)
London
· Delayed Price · Currency is GBP · Price in GBX 0.260
-0.005 (-1.89%)
At close: Dec 5, 2025
Oxford BioDynamics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 0.70 | 0.74 | 0.51 | 0.55 | 0.55 | 4.76% | 71,401,120 |
| Oct 13, 2025 | 0.55 | 0.60 | 0.50 | 0.53 | 0.53 | -4.55% | 12,484,010 |
| Oct 10, 2025 | 0.55 | 0.60 | 0.52 | 0.55 | 0.55 | - | 11,634,560 |
| Oct 9, 2025 | 0.63 | 0.64 | 0.50 | 0.55 | 0.55 | -6.78% | 67,979,360 |
| Oct 8, 2025 | 0.63 | 0.75 | 0.57 | 0.59 | 0.59 | 12.38% | 290,118,400 |
| Oct 7, 2025 | 0.55 | 0.58 | 0.50 | 0.53 | 0.53 | -4.55% | 4,916,362 |
| Oct 6, 2025 | 0.55 | 0.58 | 0.50 | 0.55 | 0.55 | - | 7,706,239 |
| Oct 3, 2025 | 0.55 | 0.58 | 0.50 | 0.55 | 0.55 | - | 3,309,496 |
| Oct 2, 2025 | 0.53 | 0.60 | 0.50 | 0.55 | 0.55 | 4.76% | 24,358,460 |
| Oct 1, 2025 | 0.48 | 0.54 | 0.45 | 0.53 | 0.53 | 10.53% | 8,641,401 |
| Sep 30, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 2,669,282 |
| Sep 29, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 2,884,793 |
| Sep 26, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | - | 1,642,509 |
| Sep 25, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | - | 1,851,038 |
| Sep 24, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 7.71% | 6,443,755 |
| Sep 23, 2025 | 0.48 | 0.48 | 0.44 | 0.44 | 0.44 | -7.16% | 2,896,712 |
| Sep 22, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | - | 821,052 |
| Sep 19, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | -1.04% | 15,466,870 |
| Sep 18, 2025 | 0.48 | 0.48 | 0.45 | 0.48 | 0.48 | 1.05% | 6,007,679 |
| Sep 17, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 9,926,170 |
| Sep 16, 2025 | 0.45 | 0.49 | 0.45 | 0.48 | 0.48 | 5.56% | 6,629,704 |
| Sep 15, 2025 | 0.43 | 0.50 | 0.40 | 0.45 | 0.45 | 5.88% | 5,618,945 |
| Sep 12, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 4,345,655 |
| Sep 11, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | - | 2,448,501 |
| Sep 10, 2025 | 0.44 | 0.46 | 0.41 | 0.43 | 0.43 | -7.61% | 8,603,530 |
| Sep 9, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -3.16% | 14,800,830 |
| Sep 8, 2025 | 0.53 | 0.55 | 0.46 | 0.48 | 0.48 | -12.04% | 17,920,670 |
| Sep 5, 2025 | 0.55 | 0.58 | 0.52 | 0.54 | 0.54 | -1.82% | 21,079,040 |
| Sep 4, 2025 | 0.45 | 0.70 | 0.40 | 0.55 | 0.55 | 22.22% | 184,498,500 |
| Sep 3, 2025 | 0.45 | 0.47 | 0.42 | 0.45 | 0.45 | - | 5,318,042 |
| Sep 2, 2025 | 0.48 | 0.50 | 0.42 | 0.45 | 0.45 | -5.26% | 14,224,700 |
| Sep 1, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 3,029,595 |
| Aug 29, 2025 | 0.48 | 0.50 | 0.40 | 0.48 | 0.48 | - | 21,782,840 |
| Aug 28, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 7,180,943 |
| Aug 27, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 4,393,761 |
| Aug 26, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 8,375,801 |
| Aug 22, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | - | 12,682,320 |
| Aug 21, 2025 | 0.48 | 0.50 | 0.46 | 0.48 | 0.48 | - | 7,594,742 |
| Aug 20, 2025 | 0.48 | 0.50 | 0.48 | 0.48 | 0.48 | - | 3,417,519 |
| Aug 19, 2025 | 0.48 | 0.50 | 0.45 | 0.48 | 0.48 | - | 7,737,837 |
| Aug 18, 2025 | 0.45 | 0.57 | 0.40 | 0.48 | 0.48 | 5.56% | 62,033,610 |
| Aug 15, 2025 | 0.43 | 0.50 | 0.40 | 0.45 | 0.45 | 5.88% | 17,318,610 |
| Aug 14, 2025 | 0.43 | 0.45 | 0.41 | 0.43 | 0.43 | -0.23% | 14,109,520 |
| Aug 13, 2025 | 0.40 | 0.50 | 0.40 | 0.43 | 0.43 | 13.60% | 88,493,880 |
| Aug 12, 2025 | 0.38 | 0.40 | 0.35 | 0.38 | 0.38 | - | 39,215,790 |
| Aug 11, 2025 | 0.48 | 0.48 | 0.36 | 0.38 | 0.38 | -21.05% | 68,008,890 |
| Aug 8, 2025 | 0.50 | 0.51 | 0.45 | 0.48 | 0.48 | -5.00% | 16,854,130 |
| Aug 7, 2025 | 0.50 | 0.55 | 0.46 | 0.50 | 0.50 | - | 12,248,580 |
| Aug 6, 2025 | 0.55 | 0.55 | 0.47 | 0.50 | 0.50 | -9.09% | 21,470,360 |
| Aug 5, 2025 | 0.55 | 0.60 | 0.50 | 0.55 | 0.55 | - | 17,430,320 |
| Aug 4, 2025 | 0.58 | 0.60 | 0.50 | 0.55 | 0.55 | -4.35% | 8,481,076 |
| Aug 1, 2025 | 0.60 | 0.60 | 0.56 | 0.58 | 0.58 | -4.17% | 18,243,150 |
| Jul 31, 2025 | 0.55 | 0.65 | 0.54 | 0.60 | 0.60 | 10.09% | 30,747,220 |
| Jul 30, 2025 | 0.58 | 0.60 | 0.50 | 0.55 | 0.55 | -9.17% | 36,931,930 |
| Jul 29, 2025 | 0.49 | 0.65 | 0.45 | 0.60 | 0.60 | 23.71% | 91,972,540 |
| Jul 28, 2025 | 0.50 | 0.52 | 0.46 | 0.49 | 0.49 | -3.00% | 25,331,430 |
| Jul 25, 2025 | 0.52 | 0.55 | 0.48 | 0.50 | 0.50 | -2.91% | 16,111,050 |
| Jul 24, 2025 | 0.52 | 0.55 | 0.48 | 0.52 | 0.52 | - | 10,136,320 |
| Jul 23, 2025 | 0.52 | 0.53 | 0.48 | 0.52 | 0.52 | - | 14,326,860 |
| Jul 22, 2025 | 0.57 | 0.60 | 0.50 | 0.52 | 0.52 | -8.85% | 20,214,750 |
| Jul 21, 2025 | 0.54 | 0.64 | 0.50 | 0.57 | 0.57 | 7.62% | 77,707,900 |
| Jul 18, 2025 | 0.48 | 0.57 | 0.40 | 0.53 | 0.53 | 16.15% | 84,357,480 |