Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
07/08/2025 445.50p 462.00p 436.50p 442.50p 134418
06/08/2025 465.00p 465.00p 452.50p 459.50p 93025
05/08/2025 470.00p 470.00p 451.00p 460.00p 102707
04/08/2025 450.50p 471.50p 443.00p 462.50p 149369
01/08/2025 455.00p 464.50p 418.00p 464.50p 269359
31/07/2025 459.00p 459.00p 436.50p 458.50p 176771
30/07/2025 439.50p 458.50p 421.00p 458.50p 156372
29/07/2025 414.00p 440.00p 401.50p 440.00p 279998
28/07/2025 390.00p 420.00p 383.51p 412.00p 540969
25/07/2025 388.50p 389.50p 374.20p 383.00p 66997
24/07/2025 383.00p 390.00p 382.00p 386.50p 100644
23/07/2025 375.00p 385.00p 366.10p 383.00p 119366
22/07/2025 367.50p 375.00p 356.00p 374.00p 56612
21/07/2025 369.50p 375.00p 362.50p 375.00p 96299
18/07/2025 370.00p 370.00p 357.00p 370.00p 35257
17/07/2025 368.00p 369.00p 351.00p 362.50p 52505
16/07/2025 370.00p 371.50p 350.50p 357.00p 64137
15/07/2025 371.50p 371.50p 351.00p 362.50p 87574
14/07/2025 356.00p 370.00p 348.00p 370.00p 218673
11/07/2025 353.50p 365.00p 349.50p 352.00p 200683
10/07/2025 351.50p 360.00p 347.50p 353.00p 214931
09/07/2025 349.00p 355.00p 327.50p 347.50p 172119
08/07/2025 339.00p 350.00p 333.00p 343.50p 155716
07/07/2025 338.50p 338.50p 323.00p 335.00p 77393
04/07/2025 326.00p 338.50p 322.00p 334.50p 67357
03/07/2025 326.50p 336.50p 315.00p 332.50p 64635
02/07/2025 314.50p 329.50p 308.00p 320.00p 149789
01/07/2025 314.50p 323.50p 314.00p 318.50p 59076
30/06/2025 319.00p 328.50p 306.50p 316.50p 70771
27/06/2025 320.50p 329.50p 314.00p 316.00p 199173
26/06/2025 323.50p 326.00p 307.00p 320.00p 76144
25/06/2025 324.00p 324.00p 306.00p 311.50p 86853
24/06/2025 310.00p 320.50p 305.50p 311.50p 75534
23/06/2025 322.50p 326.50p 305.50p 307.00p 97547
20/06/2025 313.50p 326.50p 307.00p 321.00p 320904
19/06/2025 313.50p 329.50p 308.25p 313.50p 25527
18/06/2025 317.50p 331.50p 310.50p 314.00p 106167
17/06/2025 321.00p 339.50p 315.50p 318.00p 31318
16/06/2025 320.00p 331.50p 320.00p 322.50p 22958
13/06/2025 339.00p 339.00p 317.50p 324.00p 98149
12/06/2025 338.50p 339.00p 325.00p 332.00p 49885
11/06/2025 334.50p 347.50p 326.50p 327.50p 46969
10/06/2025 332.50p 348.00p 329.00p 333.50p 97577
09/06/2025 350.00p 350.00p 332.50p 337.50p 125628
06/06/2025 332.00p 355.00p 332.00p 343.50p 80074
05/06/2025 336.00p 348.78p 326.00p 346.00p 983923
04/06/2025 321.50p 336.00p 320.50p 334.50p 185583
03/06/2025 331.50p 336.00p 321.50p 326.50p 114744
02/06/2025 322.50p 331.00p 321.50p 328.50p 412726
30/05/2025 307.50p 329.50p 307.50p 325.00p 680943
29/05/2025 326.50p 326.50p 311.00p 323.00p 139781
28/05/2025 333.50p 335.00p 309.50p 312.00p 92786
27/05/2025 323.00p 332.00p 314.50p 328.50p 111890
23/05/2025 303.50p 324.00p 291.00p 320.00p 159159
22/05/2025 302.50p 308.50p 295.00p 303.50p 65572
21/05/2025 302.00p 309.13p 302.00p 304.50p 53762
20/05/2025 298.00p 308.50p 297.04p 307.50p 91909
19/05/2025 295.50p 302.50p 288.50p 298.00p 200962
16/05/2025 298.00p 302.00p 291.50p 302.00p 33696
15/05/2025 307.50p 310.00p 290.00p 296.00p 70188
14/05/2025 292.50p 306.50p 289.00p 290.00p 142517
13/05/2025 292.00p 306.00p 292.00p 292.00p 108550
12/05/2025 300.00p 309.00p 294.00p 295.00p 113377
09/05/2025 289.00p 298.00p 289.00p 296.50p 293921
08/05/2025 275.00p 286.50p 270.00p 286.00p 181318
07/05/2025 295.00p 300.00p 270.50p 277.00p 282065
06/05/2025 300.00p 306.00p 291.00p 300.00p 243418
02/05/2025 280.00p 299.50p 280.00p 295.00p 63665
01/05/2025 293.50p 303.00p 287.50p 295.00p 124787
30/04/2025 291.00p 304.00p 283.50p 288.50p 121742
29/04/2025 300.00p 307.00p 291.00p 297.50p 179970
28/04/2025 302.00p 307.32p 294.00p 304.00p 464328
25/04/2025 295.00p 309.50p 295.00p 299.50p 72586
24/04/2025 291.00p 301.50p 291.00p 299.50p 58263
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

*Close Price adjusted for both dividends and splits