Oxford Biomedica (OXB) Share Price

Health Care Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Biomedica

Date Open High Low Close* Volume
23/04/2025 291.00p 309.00p 291.00p 297.50p 124460
22/04/2025 291.00p 307.50p 291.00p 303.50p 105248
17/04/2025 294.00p 307.50p 293.50p 299.00p 111188
16/04/2025 297.00p 306.00p 295.00p 304.00p 144683
15/04/2025 302.00p 305.00p 282.00p 301.00p 235110
14/04/2025 287.50p 296.00p 280.00p 290.00p 138047
11/04/2025 268.50p 281.00p 268.50p 279.00p 234429
10/04/2025 243.00p 290.99p 242.00p 278.50p 554463
09/04/2025 247.00p 251.50p 232.50p 232.50p 283206
08/04/2025 242.00p 257.50p 242.00p 256.00p 376896
07/04/2025 250.50p 261.18p 241.50p 243.50p 343601
04/04/2025 269.50p 273.50p 252.79p 263.50p 370574
03/04/2025 274.50p 279.50p 267.50p 271.00p 143978
02/04/2025 285.00p 290.50p 270.00p 274.50p 1956084
01/04/2025 295.00p 304.00p 288.50p 291.00p 1012185
31/03/2025 310.50p 314.06p 295.32p 299.00p 936066
28/03/2025 300.00p 314.00p 300.00p 310.50p 120243
27/03/2025 310.00p 314.00p 303.00p 310.50p 143565
26/03/2025 303.00p 310.50p 301.40p 308.50p 330095
25/03/2025 300.00p 313.50p 299.71p 301.50p 85224
24/03/2025 303.50p 314.00p 293.00p 302.00p 290693
21/03/2025 303.50p 319.50p 300.00p 304.50p 151249
20/03/2025 314.50p 314.50p 302.50p 307.50p 65504
19/03/2025 291.00p 313.50p 291.00p 306.00p 135234
18/03/2025 296.50p 306.50p 291.50p 306.00p 320182
17/03/2025 290.00p 297.00p 280.30p 293.00p 114148
14/03/2025 280.00p 291.00p 277.00p 288.00p 123282
13/03/2025 270.00p 282.50p 270.00p 280.50p 160198
12/03/2025 277.50p 281.00p 270.00p 271.50p 177274
11/03/2025 285.50p 293.50p 273.50p 276.50p 202634
10/03/2025 293.00p 303.00p 285.00p 286.00p 188376
07/03/2025 298.00p 311.46p 290.50p 294.00p 103547
06/03/2025 297.00p 309.50p 295.00p 301.50p 217359
05/03/2025 302.50p 310.00p 295.00p 297.00p 764787
04/03/2025 310.00p 318.50p 295.00p 295.00p 546667
03/03/2025 320.00p 334.50p 317.00p 317.00p 435322
28/02/2025 314.50p 337.00p 314.50p 330.00p 586873
27/02/2025 330.50p 338.50p 322.50p 328.00p 149441
26/02/2025 321.00p 334.50p 320.80p 325.50p 179478
25/02/2025 340.00p 343.00p 318.50p 324.00p 242725
24/02/2025 347.00p 355.00p 330.00p 335.00p 224384
21/02/2025 364.50p 380.00p 342.50p 345.00p 275079
20/02/2025 380.00p 386.50p 374.00p 375.00p 315603
19/02/2025 385.00p 390.00p 378.50p 382.00p 253191
18/02/2025 382.00p 396.00p 381.50p 387.00p 176416
17/02/2025 371.00p 392.50p 368.50p 389.00p 267005
14/02/2025 398.50p 398.50p 384.00p 390.00p 80884
13/02/2025 372.50p 398.50p 372.50p 390.00p 90796
12/02/2025 403.00p 403.00p 389.50p 391.00p 118515
11/02/2025 393.50p 409.50p 390.00p 395.00p 115591
10/02/2025 400.00p 412.50p 376.00p 395.00p 144667
07/02/2025 402.00p 410.50p 399.50p 399.50p 181104
06/02/2025 412.00p 413.00p 403.00p 405.00p 90157
05/02/2025 411.50p 425.50p 406.50p 409.00p 254478
04/02/2025 400.00p 413.50p 400.00p 410.00p 126309
03/02/2025 410.00p 415.00p 405.00p 405.00p 91492
31/01/2025 413.00p 426.50p 410.50p 417.00p 157837
30/01/2025 421.50p 442.50p 411.50p 413.00p 105069
29/01/2025 444.50p 450.00p 421.50p 423.00p 128222
28/01/2025 422.50p 455.00p 415.00p 444.00p 415927
27/01/2025 415.00p 422.50p 412.00p 416.00p 99439
24/01/2025 422.50p 423.00p 413.50p 415.00p 63192
23/01/2025 421.00p 422.00p 411.50p 420.00p 30767
22/01/2025 410.00p 423.00p 410.00p 415.00p 106601
21/01/2025 405.00p 417.50p 404.50p 415.00p 106984
20/01/2025 406.00p 417.50p 405.00p 405.00p 63023
17/01/2025 400.50p 417.50p 400.50p 406.50p 98208
16/01/2025 400.00p 407.00p 396.50p 406.50p 110629
15/01/2025 392.00p 410.50p 386.93p 401.50p 147017
14/01/2025 409.00p 412.00p 389.00p 392.00p 444791
13/01/2025 420.00p 420.00p 405.00p 410.00p 100426
10/01/2025 411.50p 428.00p 406.50p 410.00p 90747
09/01/2025 419.50p 425.50p 401.50p 412.00p 91911
08/01/2025 426.00p 427.50p 405.50p 408.00p 114818
07/01/2025 418.00p 426.00p 414.00p 415.50p 78931
06/01/2025 423.00p 428.00p 420.00p 423.00p 90059
03/01/2025 420.00p 428.00p 419.50p 423.50p 70467
02/01/2025 415.00p 425.00p 412.00p 420.00p 40805
31/12/2024 418.00p 424.00p 412.00p 420.00p 42877
30/12/2024 421.50p 425.00p 414.20p 419.00p 66855
27/12/2024 415.50p 427.00p 413.00p 421.50p 43577
24/12/2024 427.00p 430.00p 423.00p 425.00p 27780
23/12/2024 423.00p 429.00p 412.50p 425.00p 120943
20/12/2024 412.00p 426.50p 412.00p 426.50p 301153
19/12/2024 406.50p 427.00p 406.50p 424.50p 177321
18/12/2024 421.00p 427.50p 419.50p 425.50p 86064
17/12/2024 421.00p 429.00p 410.50p 421.00p 79441
16/12/2024 422.50p 429.00p 406.50p 423.50p 65325
13/12/2024 430.00p 433.43p 411.50p 423.50p 258355
12/12/2024 430.00p 433.00p 429.50p 430.00p 172023
11/12/2024 430.00p 433.50p 428.00p 430.00p 98136
10/12/2024 425.00p 432.50p 425.00p 429.50p 79454
09/12/2024 428.00p 437.00p 422.50p 427.00p 226939
06/12/2024 433.00p 433.00p 406.00p 426.50p 130849
05/12/2024 420.00p 433.00p 411.00p 425.00p 165629
04/12/2024 409.00p 431.50p 409.00p 427.50p 319984
03/12/2024 425.50p 438.12p 425.00p 427.50p 131926
02/12/2024 430.00p 430.00p 419.50p 425.50p 143003
29/11/2024 428.00p 430.00p 408.00p 428.50p 66448
28/11/2024 425.00p 430.00p 412.58p 428.50p 64202
27/11/2024 418.50p 428.00p 418.50p 425.00p 196059
26/11/2024 422.00p 428.84p 419.00p 425.00p 58449
25/11/2024 422.00p 430.00p 411.82p 424.50p 178298
22/11/2024 402.50p 422.00p 398.80p 420.00p 57118
21/11/2024 400.50p 417.00p 400.50p 412.50p 127284
20/11/2024 415.00p 418.00p 410.00p 412.50p 331014
19/11/2024 406.50p 414.50p 403.00p 412.50p 135237
18/11/2024 390.00p 412.70p 390.00p 410.00p 352886
15/11/2024 396.00p 416.50p 395.00p 409.00p 397534
14/11/2024 401.50p 428.00p 390.00p 412.50p 253122
13/11/2024 425.00p 430.47p 413.50p 418.50p 145122
12/11/2024 426.00p 431.00p 411.50p 425.50p 138308
11/11/2024 393.00p 418.78p 392.50p 418.50p 74738
08/11/2024 415.00p 431.50p 411.40p 412.50p 130450
07/11/2024 435.50p 435.50p 410.52p 417.00p 74412
06/11/2024 418.00p 434.50p 401.00p 415.50p 439231
05/11/2024 408.50p 419.32p 391.00p 418.00p 228253
04/11/2024 409.50p 416.00p 400.50p 408.00p 74016
01/11/2024 400.00p 405.50p 397.50p 405.00p 165835
31/10/2024 404.00p 419.00p 394.00p 398.00p 91279
30/10/2024 404.50p 424.50p 398.45p 408.50p 121857
29/10/2024 427.00p 429.01p 402.29p 405.50p 330136
28/10/2024 443.50p 450.00p 421.50p 424.50p 269645
25/10/2024 428.00p 446.01p 421.35p 445.00p 210723
24/10/2024 431.50p 435.00p 415.51p 426.00p 119475
23/10/2024 428.00p 435.00p 416.50p 426.00p 66169
22/10/2024 431.00p 431.50p 412.50p 418.00p 93440
21/10/2024 400.00p 436.00p 398.00p 415.00p 405815
18/10/2024 382.50p 397.73p 370.00p 395.50p 264639
17/10/2024 362.50p 375.00p 360.00p 372.00p 105858
16/10/2024 395.00p 395.00p 363.50p 363.50p 188756
15/10/2024 388.00p 393.00p 378.42p 383.50p 204181
14/10/2024 390.00p 392.50p 370.00p 390.50p 135993
11/10/2024 381.00p 390.00p 381.00p 385.50p 36143
10/10/2024 381.00p 388.50p 380.00p 385.50p 44297
09/10/2024 380.00p 390.00p 380.00p 385.00p 160460
08/10/2024 381.50p 389.00p 380.54p 386.50p 48442
07/10/2024 380.00p 390.00p 380.00p 382.00p 610510
04/10/2024 382.00p 392.00p 378.98p 385.00p 148630
03/10/2024 380.00p 390.00p 378.00p 380.00p 78099
02/10/2024 376.00p 386.00p 371.00p 380.00p 70223
01/10/2024 375.50p 383.00p 375.00p 381.50p 620005
30/09/2024 382.00p 387.00p 373.50p 375.50p 141090
27/09/2024 382.00p 390.00p 366.50p 381.50p 196233
26/09/2024 369.00p 382.00p 356.50p 379.50p 310448
25/09/2024 376.50p 379.56p 358.50p 370.00p 122085
24/09/2024 360.00p 379.00p 358.70p 377.00p 314716
23/09/2024 355.50p 365.00p 341.00p 360.00p 184231
20/09/2024 335.00p 357.00p 335.00p 357.00p 386693
19/09/2024 341.50p 352.50p 333.50p 352.50p 130771
18/09/2024 338.00p 345.00p 336.00p 338.00p 46177
17/09/2024 352.00p 352.62p 336.00p 341.00p 99843
16/09/2024 345.00p 356.50p 331.35p 352.50p 133512
13/09/2024 330.50p 345.00p 329.25p 339.00p 47423
12/09/2024 341.50p 342.50p 328.55p 340.00p 59860
11/09/2024 328.00p 335.00p 326.00p 334.50p 214405
10/09/2024 331.50p 335.00p 325.20p 330.50p 78322
09/09/2024 325.00p 334.10p 321.50p 331.50p 72627
06/09/2024 324.00p 334.50p 323.91p 327.00p 104902
05/09/2024 330.00p 335.00p 324.50p 332.00p 83528
04/09/2024 320.00p 332.00p 320.00p 329.00p 101384
03/09/2024 325.50p 334.00p 320.00p 329.00p 123158
02/09/2024 335.00p 340.00p 324.43p 327.00p 108086
30/08/2024 353.00p 353.00p 335.00p 335.00p 65635
29/08/2024 343.50p 349.00p 336.50p 337.00p 113631
28/08/2024 350.00p 354.70p 340.50p 344.50p 201476
27/08/2024 358.50p 359.50p 350.00p 354.00p 85976
23/08/2024 348.00p 359.00p 345.50p 350.00p 91566
22/08/2024 340.00p 354.43p 340.00p 346.50p 31465
21/08/2024 341.00p 354.15p 341.00p 350.50p 45101
20/08/2024 356.00p 358.00p 341.50p 347.50p 122458
19/08/2024 350.00p 358.50p 350.00p 352.50p 33772
16/08/2024 354.00p 358.50p 350.00p 354.50p 62735
15/08/2024 350.50p 360.00p 350.00p 358.50p 192202
14/08/2024 364.00p 364.00p 348.00p 354.50p 29457
13/08/2024 345.00p 353.00p 345.00p 353.00p 107717
12/08/2024 359.00p 365.00p 340.50p 351.00p 40249
09/08/2024 355.00p 358.46p 340.50p 351.00p 97562
08/08/2024 345.00p 357.00p 342.00p 356.00p 232227
07/08/2024 353.00p 362.00p 343.00p 354.00p 91932
06/08/2024 345.50p 355.95p 340.06p 348.00p 83461
05/08/2024 351.00p 354.50p 307.00p 346.00p 190909
02/08/2024 365.50p 375.50p 353.50p 353.50p 82271
01/08/2024 375.00p 383.00p 360.50p 372.00p 458431
31/07/2024 368.00p 382.00p 361.50p 370.00p 124750
30/07/2024 390.00p 390.00p 368.74p 377.00p 98843
29/07/2024 370.00p 394.50p 368.72p 380.50p 234410
26/07/2024 348.50p 368.00p 342.00p 368.00p 437399
25/07/2024 342.00p 355.00p 336.50p 348.50p 131657
24/07/2024 336.00p 348.00p 336.00p 342.00p 29687
23/07/2024 340.00p 348.29p 338.00p 347.50p 176167
22/07/2024 340.00p 350.50p 335.50p 344.00p 70780
19/07/2024 336.00p 342.00p 336.00p 338.00p 110846
18/07/2024 340.00p 347.50p 334.50p 338.00p 540153
17/07/2024 340.00p 343.50p 336.00p 340.00p 163630
16/07/2024 350.00p 350.00p 337.50p 343.00p 153485
15/07/2024 350.00p 350.00p 338.50p 340.00p 141587
12/07/2024 345.00p 348.23p 333.50p 344.50p 55199
11/07/2024 337.00p 344.76p 329.78p 343.50p 90278
10/07/2024 335.00p 338.00p 322.28p 334.50p 123547

*Close Price adjusted for both dividends and splits