Oxford Biomedica plc (LON:OXB)
London
· Delayed Price · Currency is GBP · Price in GBX 624.00
-14.00 (-2.19%)
At close: Mar 6, 2026
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 669.00 | 669.00 | 614.00 | 624.00 | 624.00 | -2.19% | 206,813 |
| Mar 5, 2026 | 656.00 | 659.00 | 637.00 | 638.00 | 638.00 | -3.19% | 127,938 |
| Mar 4, 2026 | 635.00 | 659.00 | 617.00 | 659.00 | 659.00 | 5.27% | 285,445 |
| Mar 3, 2026 | 670.00 | 670.00 | 615.00 | 626.00 | 626.00 | -2.95% | 373,936 |
| Mar 2, 2026 | 662.00 | 662.00 | 630.00 | 645.00 | 645.00 | -2.71% | 329,767 |
| Feb 27, 2026 | 631.00 | 663.00 | 629.00 | 663.00 | 663.00 | 6.76% | 1,068,019 |
| Feb 26, 2026 | 627.00 | 655.19 | 598.50 | 621.00 | 621.00 | -1.74% | 647,606 |
| Feb 25, 2026 | 680.00 | 696.00 | 617.80 | 632.00 | 632.00 | -7.47% | 2,041,874 |
| Feb 24, 2026 | 757.00 | 757.00 | 667.00 | 683.00 | 683.00 | -11.76% | 1,116,382 |
| Feb 23, 2026 | 783.00 | 794.44 | 765.00 | 774.00 | 774.00 | -2.27% | 689,323 |
| Feb 20, 2026 | 789.00 | 804.00 | 781.00 | 792.00 | 792.00 | 0.25% | 161,229 |
| Feb 19, 2026 | 780.00 | 809.00 | 780.00 | 790.00 | 790.00 | -2.11% | 144,317 |
| Feb 18, 2026 | 804.00 | 816.00 | 797.00 | 807.00 | 807.00 | 0.12% | 123,593 |
| Feb 17, 2026 | 819.00 | 819.00 | 783.00 | 806.00 | 806.00 | 0.88% | 221,628 |
| Feb 16, 2026 | 783.00 | 828.00 | 783.00 | 799.00 | 799.00 | -2.92% | 115,454 |
| Feb 13, 2026 | 809.00 | 825.00 | 786.00 | 823.00 | 823.00 | 4.18% | 224,476 |
| Feb 12, 2026 | 818.00 | 844.00 | 785.00 | 790.00 | 790.00 | -3.19% | 138,468 |
| Feb 11, 2026 | 825.16 | 867.00 | 807.71 | 816.00 | 816.00 | -1.21% | 400,564 |
| Feb 10, 2026 | 813.00 | 850.00 | 813.00 | 826.00 | 826.00 | -0.48% | 98,677 |
| Feb 9, 2026 | 809.00 | 866.00 | 809.00 | 830.00 | 830.00 | 2.60% | 118,421 |
| Feb 6, 2026 | 800.00 | 815.00 | 790.00 | 809.00 | 809.00 | -0.37% | 158,960 |
| Feb 5, 2026 | 818.00 | 831.00 | 810.00 | 812.00 | 812.00 | -1.69% | 154,387 |
| Feb 4, 2026 | 824.00 | 862.00 | 817.00 | 826.00 | 826.00 | 0.98% | 488,128 |
| Feb 3, 2026 | 833.00 | 847.00 | 813.00 | 818.00 | 818.00 | -1.45% | 300,182 |
| Feb 2, 2026 | 825.00 | 835.00 | 808.00 | 830.00 | 830.00 | -0.12% | 303,288 |
| Jan 30, 2026 | 845.00 | 850.00 | 831.00 | 831.00 | 831.00 | -2.24% | 345,580 |
| Jan 29, 2026 | 855.00 | 866.00 | 844.00 | 850.00 | 850.00 | -0.58% | 228,242 |
| Jan 28, 2026 | 862.00 | 888.00 | 855.00 | 855.00 | 855.00 | -1.61% | 356,482 |
| Jan 27, 2026 | 872.00 | 880.00 | 857.87 | 869.00 | 869.00 | 0.58% | 404,932 |
| Jan 26, 2026 | 870.00 | 880.00 | 854.08 | 864.00 | 864.00 | -0.80% | 114,482 |
| Jan 23, 2026 | 884.00 | 884.00 | 852.00 | 871.00 | 871.00 | 2.11% | 192,306 |
| Jan 22, 2026 | 900.00 | 900.00 | 849.10 | 853.00 | 853.00 | -2.51% | 362,941 |
| Jan 21, 2026 | 890.00 | 896.00 | 855.00 | 875.00 | 875.00 | -1.35% | 196,888 |
| Jan 20, 2026 | 850.00 | 898.00 | 850.00 | 887.00 | 887.00 | 0.80% | 290,304 |
| Jan 19, 2026 | 899.00 | 899.00 | 855.99 | 880.00 | 880.00 | -2.11% | 570,588 |
| Jan 16, 2026 | 917.00 | 962.00 | 896.00 | 899.00 | 899.00 | -1.53% | 384,393 |
| Jan 15, 2026 | 851.00 | 952.00 | 847.02 | 913.00 | 913.00 | 13.56% | 1,898,095 |
| Jan 14, 2026 | 743.00 | 805.00 | 723.00 | 804.00 | 804.00 | 8.80% | 449,149 |
| Jan 13, 2026 | 749.00 | 750.00 | 728.17 | 739.00 | 739.00 | -1.34% | 162,204 |
| Jan 12, 2026 | 729.00 | 764.00 | 714.00 | 749.00 | 749.00 | 2.60% | 365,166 |
| Jan 9, 2026 | 750.00 | 750.00 | 730.00 | 730.00 | 730.00 | -2.80% | 263,994 |
| Jan 8, 2026 | 721.00 | 765.00 | 715.00 | 751.00 | 751.00 | 3.16% | 710,145 |
| Jan 7, 2026 | 700.00 | 736.00 | 698.00 | 728.00 | 728.00 | 4.45% | 304,792 |
| Jan 6, 2026 | 680.00 | 697.00 | 669.00 | 697.00 | 697.00 | 5.13% | 299,935 |
| Jan 5, 2026 | 659.00 | 681.00 | 653.00 | 663.00 | 663.00 | 1.22% | 437,406 |
| Jan 2, 2026 | 620.00 | 658.00 | 620.00 | 655.00 | 655.00 | 6.16% | 272,553 |
| Dec 31, 2025 | 593.00 | 620.00 | 593.00 | 617.00 | 617.00 | -0.48% | 36,909 |
| Dec 30, 2025 | 622.00 | 632.00 | 611.00 | 620.00 | 620.00 | 0.49% | 143,390 |
| Dec 29, 2025 | 598.00 | 622.00 | 595.00 | 617.00 | 617.00 | 2.15% | 86,543 |
| Dec 24, 2025 | 590.00 | 624.00 | 590.00 | 604.00 | 604.00 | -0.98% | 21,447 |
| Dec 23, 2025 | 595.00 | 624.00 | 582.00 | 610.00 | 610.00 | 4.27% | 193,071 |
| Dec 22, 2025 | 573.00 | 586.00 | 566.30 | 585.00 | 585.00 | 1.56% | 177,218 |
| Dec 19, 2025 | 570.00 | 598.00 | 570.00 | 576.00 | 576.00 | -1.37% | 776,980 |
| Dec 18, 2025 | 613.00 | 618.00 | 570.00 | 584.00 | 584.00 | -0.51% | 230,797 |
| Dec 17, 2025 | 600.00 | 613.00 | 584.00 | 587.00 | 587.00 | -2.49% | 239,290 |
| Dec 16, 2025 | 587.00 | 612.00 | 587.00 | 602.00 | 602.00 | -0.17% | 252,012 |
| Dec 15, 2025 | 630.00 | 635.18 | 587.00 | 603.00 | 603.00 | -3.67% | 897,547 |
| Dec 12, 2025 | 635.00 | 650.00 | 626.00 | 626.00 | 626.00 | -2.34% | 101,856 |
| Dec 11, 2025 | 635.00 | 646.00 | 630.00 | 641.00 | 641.00 | - | 151,167 |
| Dec 10, 2025 | 630.00 | 648.00 | 630.00 | 641.00 | 641.00 | 0.16% | 433,002 |
| Dec 9, 2025 | 645.00 | 656.00 | 639.00 | 640.00 | 640.00 | -0.62% | 147,439 |
| Dec 8, 2025 | 640.00 | 646.00 | 613.00 | 644.00 | 644.00 | 4.04% | 168,604 |
| Dec 5, 2025 | 614.00 | 628.00 | 613.00 | 619.00 | 619.00 | - | 134,753 |
| Dec 4, 2025 | 631.00 | 636.00 | 612.00 | 619.00 | 619.00 | -1.43% | 620,117 |
| Dec 3, 2025 | 607.00 | 632.00 | 600.00 | 628.00 | 628.00 | 3.12% | 228,083 |
| Dec 2, 2025 | 640.00 | 640.00 | 609.00 | 609.00 | 609.00 | -1.46% | 151,116 |
| Dec 1, 2025 | 627.00 | 636.00 | 616.00 | 618.00 | 618.00 | -1.90% | 128,035 |
| Nov 28, 2025 | 637.00 | 648.00 | 629.00 | 630.00 | 630.00 | -1.41% | 110,683 |
| Nov 27, 2025 | 640.00 | 648.00 | 611.00 | 639.00 | 639.00 | 1.27% | 181,328 |
| Nov 26, 2025 | 619.00 | 637.00 | 613.00 | 631.00 | 631.00 | 2.60% | 170,947 |
| Nov 25, 2025 | 640.00 | 640.00 | 604.00 | 615.00 | 615.00 | 0.33% | 133,192 |
| Nov 24, 2025 | 584.00 | 634.00 | 584.00 | 613.00 | 613.00 | 3.55% | 2,960,406 |
| Nov 21, 2025 | 582.00 | 615.00 | 581.00 | 592.00 | 592.00 | -2.47% | 188,024 |
| Nov 20, 2025 | 620.00 | 620.00 | 594.00 | 607.00 | 607.00 | 2.19% | 150,930 |
| Nov 19, 2025 | 590.00 | 611.00 | 580.09 | 594.00 | 594.00 | -0.83% | 187,121 |
| Nov 18, 2025 | 620.00 | 620.00 | 594.00 | 599.00 | 599.00 | -2.12% | 105,364 |
| Nov 17, 2025 | 628.00 | 628.00 | 597.64 | 612.00 | 612.00 | 1.49% | 156,261 |
| Nov 14, 2025 | 602.00 | 617.40 | 577.00 | 603.00 | 603.00 | -0.50% | 185,512 |
| Nov 13, 2025 | 635.00 | 635.00 | 604.00 | 606.00 | 606.00 | -1.30% | 123,689 |
| Nov 12, 2025 | 613.00 | 634.00 | 611.00 | 614.00 | 614.00 | -0.32% | 125,274 |
| Nov 11, 2025 | 615.00 | 629.00 | 589.20 | 616.00 | 616.00 | 0.82% | 95,067 |
| Nov 10, 2025 | 650.00 | 650.00 | 608.00 | 611.00 | 611.00 | -1.61% | 182,495 |
| Nov 7, 2025 | 640.00 | 656.00 | 621.00 | 621.00 | 621.00 | -2.51% | 262,279 |
| Nov 6, 2025 | 649.00 | 670.00 | 632.00 | 637.00 | 637.00 | -3.48% | 164,101 |
| Nov 5, 2025 | 685.00 | 685.00 | 653.00 | 660.00 | 660.00 | -3.23% | 364,641 |
| Nov 4, 2025 | 651.00 | 682.00 | 630.00 | 682.00 | 682.00 | 4.28% | 401,507 |
| Nov 3, 2025 | 670.00 | 673.00 | 646.00 | 654.00 | 654.00 | -0.46% | 160,779 |
| Oct 31, 2025 | 659.00 | 670.00 | 650.00 | 657.00 | 657.00 | -0.30% | 153,238 |
| Oct 30, 2025 | 670.00 | 670.00 | 643.00 | 659.00 | 659.00 | 0.76% | 146,445 |
| Oct 29, 2025 | 641.00 | 663.00 | 623.00 | 654.00 | 654.00 | 2.19% | 232,510 |
| Oct 28, 2025 | 630.00 | 647.00 | 603.00 | 640.00 | 640.00 | 3.23% | 165,404 |
| Oct 27, 2025 | 608.00 | 627.00 | 594.00 | 620.00 | 620.00 | 1.81% | 171,313 |
| Oct 24, 2025 | 576.00 | 612.77 | 576.00 | 609.00 | 609.00 | 2.87% | 126,799 |
| Oct 23, 2025 | 560.00 | 604.00 | 560.00 | 592.00 | 592.00 | 3.32% | 206,670 |
| Oct 22, 2025 | 560.00 | 594.00 | 560.00 | 573.00 | 573.00 | -0.17% | 173,596 |
| Oct 21, 2025 | 574.00 | 586.00 | 567.00 | 574.00 | 574.00 | -0.17% | 197,615 |
| Oct 20, 2025 | 573.00 | 609.00 | 570.00 | 575.00 | 575.00 | -2.21% | 231,488 |
| Oct 17, 2025 | 605.00 | 605.00 | 582.00 | 588.00 | 588.00 | -4.70% | 194,124 |
| Oct 16, 2025 | 623.00 | 632.00 | 612.00 | 617.00 | 617.00 | 0.65% | 100,946 |
| Oct 15, 2025 | 612.00 | 626.00 | 603.00 | 613.00 | 613.00 | -0.33% | 159,586 |