1. Share Prices

  2. Oxford Biodynamics PLC (OBD)

0.43p-0.04 (-7.61%)10 Sep 2025, 16:26
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biodynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 20250.43p0.46p0.41p0.42p8,603,530
Sep 9, 20250.47p0.50p0.45p0.46p14,800,835
Sep 8, 20250.53p0.55p0.46p0.47p17,920,675
Sep 5, 20250.55p0.57p0.52p0.54p21,079,041
Sep 4, 20250.45p0.70p0.40p0.55p184,498,531
Sep 3, 20250.45p0.47p0.42p0.45p5,318,042
Sep 2, 20250.47p0.50p0.42p0.45p14,224,705
Sep 1, 20250.47p0.50p0.45p0.47p3,029,595
Aug 29, 20250.47p0.50p0.40p0.47p21,782,844
Aug 28, 20250.47p0.50p0.45p0.47p7,180,943
Aug 27, 20250.47p0.50p0.45p0.47p4,393,761
Aug 26, 20250.47p0.50p0.46p0.47p8,375,801
Aug 22, 20250.47p0.50p0.47p0.47p12,682,329
Aug 21, 20250.47p0.50p0.46p0.47p7,594,742
Aug 20, 20250.47p0.50p0.47p0.47p3,417,519
Aug 19, 20250.47p0.50p0.45p0.47p7,737,837
Aug 18, 20250.45p0.57p0.40p0.47p62,033,618
Aug 15, 20250.42p0.50p0.40p0.45p17,318,611
Aug 14, 20250.42p0.45p0.41p0.42p14,109,524
Aug 13, 20250.40p0.49p0.40p0.43p88,493,883
Aug 12, 20250.38p0.40p0.35p0.38p39,215,796
Aug 11, 20250.47p0.48p0.36p0.38p68,008,898
Aug 8, 20250.50p0.51p0.45p0.47p16,854,133
Aug 7, 20250.50p0.55p0.46p0.50p12,248,586
Aug 6, 20250.55p0.55p0.47p0.50p21,470,367
Aug 5, 20250.55p0.60p0.50p0.55p17,430,327
Aug 4, 20250.57p0.60p0.50p0.55p8,481,076
Aug 1, 20250.60p0.60p0.56p0.57p18,243,152
Jul 31, 20250.55p0.65p0.54p0.60p30,747,222
Jul 30, 20250.57p0.60p0.50p0.55p36,931,932
Jul 29, 20250.48p0.65p0.45p0.60p91,972,542
Jul 28, 20250.50p0.52p0.46p0.48p25,331,438
Jul 25, 20250.52p0.55p0.48p0.50p16,111,050
Jul 24, 20250.52p0.55p0.48p0.52p10,136,327
Jul 23, 20250.52p0.53p0.47p0.52p14,326,861
Jul 22, 20250.56p0.60p0.50p0.52p20,214,754
Jul 21, 20250.57p0.64p0.50p0.56p77,707,905
Jul 18, 20250.47p0.57p0.40p0.53p84,357,486
Jul 17, 20250.61p0.62p0.40p0.45p153,341,783
Jul 16, 20250.57p0.78p0.51p0.54p542,310,183
Jul 15, 20250.28p0.70p0.30p0.57p611,371,951
Jul 14, 20250.26p0.27p0.25p0.26p24,365,845
Jul 11, 20250.26p0.27p0.25p0.26p12,462,967
Jul 10, 20250.26p0.27p0.25p0.26p17,410,714
Jul 9, 20250.26p0.27p0.25p0.26p25,048,402
Jul 8, 20250.26p0.29p0.26p0.26p57,883,163
Jul 7, 20250.26p0.27p0.23p0.26p96,680,813
Jul 4, 20250.30p0.35p0.25p0.26p49,672,865
Jul 3, 20250.30p0.35p0.25p0.30p3,999,684
Jul 2, 20250.30p0.35p0.25p0.30p9,754,700
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Chrysalis Investments Limited130.408.31
Prudential PLC1,027.003.36
Oxford Nanopore Technologies PLC174.302.53
Polar Capital Technology Trust PLC414.002.35
Bae Systems PLC1,832.002.20
Close Brothers Group PLC479.601.96

Fallers

CompanyPrice% Chg
Associated British Foods PLC1,945.50-13.19
Goodwin PLC10,400.00-6.31
Vistry Group PLC569.20-5.73
Relx PLC3,337.00-4.19
International Consolidated Airlines Group S.A.381.70-4.07
Computacenter PLC2,320.00-3.89
Risers/fallers data from previous trading day. Today's data available from 8:15am.