1. Share Prices

  2. Oxford Biomedica PLC (OXB)

602.00p+9.00 (+1.52%)10 Sep 2025, 16:47
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biomedica PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 10, 2025598.00p613.15p591.00p602.00p347,483
Sep 9, 2025595.00p597.00p570.00p593.00p219,460
Sep 8, 2025592.00p600.00p588.00p590.00p255,665
Sep 5, 2025573.00p591.00p568.00p591.00p230,950
Sep 4, 2025578.00p585.00p558.00p570.00p262,036
Sep 3, 2025530.00p576.00p530.00p575.00p222,674
Sep 2, 2025569.00p577.00p533.97p546.00p274,547
Sep 1, 2025568.00p577.40p562.04p569.00p211,520
Aug 29, 2025556.00p578.00p556.00p566.00p101,889
Aug 28, 2025560.00p578.16p553.00p571.00p411,298
Aug 27, 2025551.00p563.00p545.00p557.00p369,337
Aug 26, 2025550.00p565.00p531.00p556.00p612,782
Aug 22, 2025532.00p545.00p494.88p542.00p322,270
Aug 21, 2025500.00p535.00p496.00p533.00p288,254
Aug 20, 2025496.00p512.00p494.00p502.00p130,927
Aug 19, 2025493.00p510.00p493.00p505.00p223,540
Aug 18, 2025494.50p510.00p489.00p500.00p369,146
Aug 15, 2025451.50p497.08p441.00p494.50p566,992
Aug 14, 2025442.00p447.50p423.50p439.50p100,321
Aug 13, 2025443.50p449.50p431.98p444.00p134,708
Aug 12, 2025430.00p450.00p425.00p443.00p125,476
Aug 11, 2025450.00p450.00p429.00p430.00p137,749
Aug 8, 2025430.00p449.00p430.00p440.50p80,015
Aug 7, 2025445.50p462.00p436.50p442.50p134,420
Aug 6, 2025465.00p465.00p452.50p459.50p93,028
Aug 5, 2025470.00p470.00p451.00p460.00p102,705
Aug 4, 2025450.50p471.50p443.00p462.50p149,408
Aug 1, 2025455.00p464.50p418.00p464.50p269,360
Jul 31, 2025459.00p459.00p436.50p458.50p176,775
Jul 30, 2025439.50p458.50p421.00p458.50p156,375
Jul 29, 2025414.00p440.00p401.50p440.00p280,000
Jul 28, 2025390.00p420.00p383.51p412.00p540,974
Jul 25, 2025388.50p389.50p374.20p383.00p66,996
Jul 24, 2025383.00p390.00p382.00p386.50p100,644
Jul 23, 2025375.00p385.00p366.10p383.00p119,565
Jul 22, 2025367.50p375.00p356.00p374.00p56,611
Jul 21, 2025369.50p375.00p362.50p375.00p96,301
Jul 18, 2025370.00p370.00p357.00p370.00p35,260
Jul 17, 2025368.00p369.00p351.00p362.50p52,525
Jul 16, 2025370.00p371.50p350.50p357.00p64,138
Jul 15, 2025371.50p371.50p351.00p362.50p87,572
Jul 14, 2025356.00p370.00p348.00p370.00p218,676
Jul 11, 2025353.50p365.00p349.50p352.00p200,824
Jul 10, 2025351.50p360.00p347.50p353.00p214,933
Jul 9, 2025349.00p355.00p327.50p347.50p172,120
Jul 8, 2025339.00p350.00p333.00p343.50p155,718
Jul 7, 2025338.50p338.50p323.00p335.00p77,396
Jul 4, 2025326.00p338.50p322.00p334.50p67,363
Jul 3, 2025326.50p336.50p315.00p332.50p64,641
Jul 2, 2025314.50p329.50p308.00p320.00p149,791
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.