Oxford Biomedica plc (LON:OXB)
London
· Delayed Price · Currency is GBP · Price in GBX 600.00
-1.00 (-0.17%)
Apr 29, 2026, 12:23 PM GMT
Oxford Biomedica Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 581.00 | 616.00 | 581.00 | 601.00 | 601.00 | -1.80% | 222,783 |
| Apr 27, 2026 | 600.00 | 621.00 | 586.00 | 612.00 | 612.00 | -0.16% | 716,659 |
| Apr 24, 2026 | 666.00 | 666.00 | 607.00 | 613.00 | 613.00 | -3.77% | 208,874 |
| Apr 23, 2026 | 624.00 | 638.39 | 619.00 | 637.00 | 637.00 | 0.79% | 128,613 |
| Apr 22, 2026 | 616.00 | 637.00 | 613.00 | 632.00 | 632.00 | 0.16% | 190,579 |
| Apr 21, 2026 | 644.00 | 668.00 | 630.00 | 631.00 | 631.00 | -2.02% | 628,924 |
| Apr 20, 2026 | 642.00 | 644.00 | 623.00 | 644.00 | 644.00 | 0.47% | 239,220 |
| Apr 17, 2026 | 633.00 | 641.00 | 619.00 | 641.00 | 641.00 | 3.39% | 118,022 |
| Apr 16, 2026 | 606.00 | 626.00 | 600.00 | 620.00 | 620.00 | -0.16% | 140,203 |
| Apr 15, 2026 | 632.00 | 648.00 | 621.00 | 621.00 | 621.00 | -0.64% | 267,266 |
| Apr 14, 2026 | 567.41 | 625.00 | 577.00 | 625.00 | 625.00 | 9.27% | 321,966 |
| Apr 13, 2026 | 575.00 | 582.00 | 559.00 | 572.00 | 572.00 | 1.06% | 148,496 |
| Apr 10, 2026 | 561.00 | 584.00 | 561.00 | 566.00 | 566.00 | 0.18% | 241,884 |
| Apr 9, 2026 | 575.00 | 580.00 | 559.00 | 565.00 | 565.00 | -1.57% | 242,610 |
| Apr 8, 2026 | 551.00 | 589.00 | 550.00 | 574.00 | 574.00 | 4.36% | 213,284 |
| Apr 7, 2026 | 548.00 | 559.04 | 542.00 | 550.00 | 550.00 | -1.79% | 161,844 |
| Apr 2, 2026 | 556.00 | 563.00 | 542.00 | 560.00 | 560.00 | -1.58% | 196,485 |
| Apr 1, 2026 | 530.00 | 571.00 | 530.00 | 569.00 | 569.00 | 4.40% | 152,001 |
| Mar 31, 2026 | 566.00 | 566.00 | 542.00 | 545.00 | 545.00 | -1.09% | 181,149 |
| Mar 30, 2026 | 548.00 | 566.00 | 542.00 | 551.00 | 551.00 | -1.78% | 334,230 |
| Mar 27, 2026 | 568.00 | 570.00 | 559.00 | 561.00 | 561.00 | -2.43% | 329,953 |
| Mar 26, 2026 | 606.00 | 622.47 | 555.00 | 575.00 | 575.00 | -5.12% | 759,242 |
| Mar 25, 2026 | 580.00 | 608.00 | 580.00 | 606.00 | 606.00 | 2.19% | 402,125 |
| Mar 24, 2026 | 600.00 | 611.00 | 589.00 | 593.00 | 593.00 | -1.50% | 196,394 |
| Mar 23, 2026 | 593.00 | 626.00 | 583.00 | 602.00 | 602.00 | -2.43% | 346,616 |
| Mar 20, 2026 | 613.00 | 626.00 | 601.00 | 617.00 | 617.00 | -0.16% | 654,493 |
| Mar 19, 2026 | 630.00 | 640.00 | 618.00 | 618.00 | 618.00 | -4.04% | 246,853 |
| Mar 18, 2026 | 630.00 | 661.00 | 630.00 | 644.00 | 644.00 | 1.10% | 538,396 |
| Mar 17, 2026 | 650.00 | 650.00 | 625.00 | 637.00 | 637.00 | 0.63% | 243,638 |
| Mar 16, 2026 | 642.00 | 644.00 | 625.00 | 633.00 | 633.00 | 0.48% | 93,514 |
| Mar 13, 2026 | 630.00 | 638.00 | 622.00 | 630.00 | 630.00 | -0.16% | 104,806 |
| Mar 12, 2026 | 630.00 | 655.21 | 625.00 | 631.00 | 631.00 | -0.94% | 164,574 |
| Mar 11, 2026 | 672.00 | 672.00 | 630.00 | 637.00 | 637.00 | -2.15% | 138,524 |
| Mar 10, 2026 | 591.00 | 651.00 | 591.00 | 651.00 | 651.00 | 5.85% | 202,250 |
| Mar 9, 2026 | 610.00 | 615.00 | 586.00 | 615.00 | 615.00 | -1.44% | 259,684 |
| 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% | 329,775 |
| Feb 27, 2026 | 631.00 | 663.00 | 624.55 | 663.00 | 663.00 | 6.76% | 1,068,027 |
| 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% | 2,068,970 |
| Feb 24, 2026 | 757.00 | 773.50 | 664.85 | 683.00 | 683.00 | -11.76% | 1,118,893 |
| 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 | 819.00 | 797.00 | 807.00 | 807.00 | 0.12% | 123,595 |
| Feb 17, 2026 | 819.00 | 819.00 | 783.00 | 806.00 | 806.00 | 0.88% | 221,628 |
| Feb 16, 2026 | 783.00 | 829.00 | 783.00 | 799.00 | 799.00 | -2.92% | 141,458 |
| 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 | 823.00 | 867.00 | 807.71 | 816.00 | 816.00 | -1.21% | 404,764 |
| 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% | 629,806 |
| 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 |