Skip to main content
Oxford BioDynamics Plc (AIM:OBD)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.210
-0.010 (-4.55%)
Apr 28, 2026, 4:04 PM GMT

Oxford BioDynamics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.220.230.210.220.22-3,963,972
Apr 27, 20260.230.230.210.220.22-4.35%1,931,606
Apr 24, 20260.230.230.220.230.23-719,471
Apr 23, 20260.240.250.230.230.23-4.17%3,032,473
Apr 22, 20260.240.250.230.240.24-4.76%3,755,255
Apr 21, 20260.250.250.230.250.252.86%14,295,680
Apr 20, 20260.230.250.220.250.258.89%7,892,505
Apr 17, 20260.220.230.210.230.234.65%4,778,676
Apr 16, 20260.200.220.180.220.2210.26%14,269,670
Apr 15, 20260.200.210.180.200.202.63%5,039,939
Apr 14, 20260.190.200.180.190.19-17,231,540
Apr 13, 20260.190.200.180.190.19-8,271,184
Apr 10, 20260.200.220.180.190.19-7,505,454
Apr 9, 20260.190.220.180.190.19-5.00%28,698,875
Apr 8, 20260.200.210.180.200.202.56%5,436,319
Apr 7, 20260.190.210.180.200.202.63%18,184,850
Apr 2, 20260.200.210.190.190.19-5.00%20,729,310
Apr 1, 20260.190.210.190.200.204.17%13,554,548
Mar 31, 20260.200.190.190.190.19-4.00%21,527,342
Mar 30, 20260.210.210.200.200.20-2.44%3,703,443
Mar 27, 20260.210.210.190.210.212.50%32,636,860
Mar 26, 20260.210.220.200.200.20-4.76%7,523,270
Mar 25, 20260.210.220.200.210.21-6,082,150
Mar 24, 20260.220.220.200.210.21-2.33%5,571,476
Mar 23, 20260.230.240.210.220.227.50%10,434,140
Mar 20, 20260.230.250.200.200.20-11.11%16,942,650
Mar 19, 20260.250.250.230.230.23-8.16%13,091,790
Mar 18, 20260.250.250.240.250.251.24%4,724,543
Mar 17, 20260.250.250.240.240.24-1.22%18,403,250
Mar 16, 20260.250.260.240.250.25-5,949,654
Mar 13, 20260.250.250.240.250.25-5,428,705
Mar 12, 20260.250.260.240.250.25-2.00%3,086,415
Mar 11, 20260.260.270.240.250.25-3.85%3,266,777
Mar 10, 20260.250.270.240.260.264.00%14,925,200
Mar 9, 20260.250.260.240.250.25-2,202,855
Mar 6, 20260.250.260.250.250.25-25,226,560
Mar 5, 20260.250.260.240.250.25-2,791,612
Mar 4, 20260.250.260.250.250.25-2,357,308
Mar 3, 20260.250.260.240.250.25-12,326,040
Mar 2, 20260.250.260.240.250.25-3.85%11,583,390
Feb 27, 20260.270.280.250.260.26-3.70%37,990,690
Feb 26, 20260.270.280.260.270.27-6,500,697
Feb 25, 20260.270.280.260.270.27-6,432,962
Feb 24, 20260.290.290.270.270.27-3.57%9,637,942
Feb 23, 20260.290.300.270.280.28-1.75%10,328,050
Feb 20, 20260.290.310.270.290.29-1.72%7,987,522
Feb 19, 20260.320.320.270.290.29-7.94%18,455,570
Feb 18, 20260.300.320.290.320.326.78%23,226,060
Feb 17, 20260.290.310.270.300.301.72%26,866,620
Feb 16, 20260.310.320.280.290.29-3.33%7,336,944
Feb 13, 20260.310.320.300.300.30-3.23%20,463,510
Feb 12, 20260.280.320.270.310.3112.73%41,660,600
Feb 11, 20260.280.290.270.280.28-1.79%6,455,249
Feb 10, 20260.290.290.270.280.28-1.75%3,500,727
Feb 9, 20260.300.310.270.290.291.79%8,032,853
Feb 6, 20260.300.310.260.280.28-6.67%19,113,260
Feb 5, 20260.310.320.290.300.30-3.23%9,735,809
Feb 4, 20260.270.340.250.310.3114.81%208,040,100
Feb 3, 20260.270.290.250.270.27-2,203,754
Feb 2, 20260.280.300.260.270.27-1.82%4,984,717
Jan 30, 20260.280.300.260.280.28-1.79%9,581,733
Jan 29, 20260.280.300.260.280.28-3,622,627
Jan 28, 20260.280.280.260.280.281.82%2,595,634
Jan 27, 20260.260.280.250.280.285.77%17,872,940
Jan 26, 20260.270.290.250.260.26-3.70%12,120,130
Jan 23, 20260.290.290.260.270.27-10.00%7,054,220
Jan 22, 20260.280.320.270.300.307.14%47,728,060
Jan 21, 20260.270.280.260.280.28-0.36%3,922,666
Jan 20, 20260.270.280.260.280.286.04%10,651,530
Jan 19, 20260.300.310.250.270.27-10.17%13,663,400
Jan 16, 20260.260.310.270.300.3015.69%76,325,060
Jan 15, 20260.260.270.250.260.26-5,387,364
Jan 14, 20260.260.270.240.260.26-3.41%8,538,606
Jan 13, 20260.280.290.250.260.26-5.71%23,008,650
Jan 12, 20260.250.300.240.280.2815.23%54,076,860
Jan 9, 20260.250.260.240.240.24-2.80%10,598,390
Jan 8, 20260.240.260.220.250.256.38%34,635,220
Jan 7, 20260.230.250.220.240.242.17%8,689,275
Jan 6, 20260.240.250.220.230.23-4.17%7,431,312
Jan 5, 20260.250.250.230.240.24-4.00%25,271,880
Jan 2, 20260.220.280.210.250.2516.28%135,243,500
Dec 31, 20250.230.220.200.220.22-4.44%17,061,740
Dec 30, 20250.230.230.220.230.23-3,005,909
Dec 29, 20250.230.240.220.230.23-2.17%8,694,516
Dec 24, 20250.230.230.220.230.23-1,374,565
Dec 23, 20250.240.240.220.230.23-2.13%10,446,300
Dec 22, 20250.240.240.230.240.24-14,863,800
Dec 19, 20250.240.240.230.240.24-2.08%2,446,285
Dec 18, 20250.240.250.230.240.24-4,301,757
Dec 17, 20250.240.250.230.240.24-9,347,098
Dec 16, 20250.250.250.230.240.24-4.00%28,295,210
Dec 15, 20250.260.260.240.250.25-1.96%20,272,890
Dec 12, 20250.260.260.250.260.26-15,899,910
Dec 11, 20250.260.260.250.260.26-1.92%22,921,040
Dec 10, 20250.260.260.250.260.261.96%7,028,547
Dec 9, 20250.270.270.250.260.26-1.92%12,020,150
Dec 8, 20250.260.270.250.260.26-23,027,170
Dec 5, 20250.250.260.240.260.26-1.89%22,567,800
Dec 4, 20250.250.270.240.270.271.92%36,818,570
Dec 3, 20250.260.270.250.260.262.36%44,773,390