1. Share Prices

  2. Oxford Biodynamics PLC (OBD)

0.26p-0.01 (-1.89%)05 Dec 2025, 15:53
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
Dec 5, 20250.25p0.26p0.24p0.26p22,567,809
Dec 4, 20250.25p0.27p0.24p0.27p36,818,577
Dec 3, 20250.26p0.27p0.24p0.26p44,773,393
Dec 2, 20250.24p0.26p0.24p0.25p87,918,106
Dec 1, 20250.26p0.30p0.24p0.30p28,468,070
Nov 28, 20250.29p0.31p0.25p0.26p161,507,424
Nov 27, 20250.28p0.30p0.27p0.29p45,527,217
Nov 26, 20250.28p0.28p0.27p0.28p5,429,674
Nov 25, 20250.28p0.28p0.27p0.28p5,268,126
Nov 24, 20250.28p0.29p0.27p0.28p28,144,228
Nov 21, 20250.28p0.29p0.28p0.28p7,302,266
Nov 20, 20250.28p0.29p0.27p0.28p19,957,165
Nov 19, 20250.28p0.28p0.27p0.28p10,389,843
Nov 18, 20250.28p0.28p0.27p0.28p24,407,387
Nov 17, 20250.28p0.29p0.27p0.28p13,777,135
Nov 14, 20250.28p0.29p0.28p0.28p37,038,328
Nov 13, 20250.28p0.29p0.28p0.28p3,346,484
Nov 12, 20250.29p0.30p0.28p0.28p62,967,355
Nov 11, 20250.29p0.30p0.29p0.29p71,058,919
Nov 10, 20250.30p0.31p0.29p0.29p74,746,055
Nov 7, 20250.30p0.31p0.30p0.30p27,426,488
Nov 6, 20250.30p0.31p0.31p0.30p957,751
Nov 5, 20250.32p0.32p0.30p0.30p7,427,893
Nov 4, 20250.32p0.33p0.31p0.32p8,948,907
Nov 3, 20250.32p0.33p0.31p0.32p11,842,297
Oct 31, 20250.32p0.33p0.30p0.32p30,302,217
Oct 30, 20250.32p0.33p0.31p0.32p13,844,338
Oct 29, 20250.32p0.33p0.31p0.33p13,583,132
Oct 28, 20250.31p0.32p0.31p0.32p49,311,858
Oct 27, 20250.32p0.32p0.30p0.31p29,873,659
Oct 24, 20250.32p0.32p0.31p0.32p37,609,827
Oct 23, 20250.30p0.32p0.30p0.32p43,003,375
Oct 22, 20250.33p0.35p0.30p0.30p262,178,544
Oct 21, 20250.47p0.50p0.46p0.50p7,097,370
Oct 20, 20250.47p0.50p0.46p0.47p3,681,877
Oct 17, 20250.50p0.55p0.47p0.47p10,020,909
Oct 16, 20250.50p0.55p0.45p0.50p6,838,865
Oct 15, 20250.53p0.55p0.48p0.50p25,734,882
Oct 14, 20250.70p0.74p0.51p0.55p71,401,128
Oct 13, 20250.55p0.60p0.50p0.53p12,484,017
Oct 10, 20250.55p0.60p0.52p0.55p11,634,569
Oct 9, 20250.63p0.64p0.50p0.55p67,979,365
Oct 8, 20250.63p0.75p0.57p0.59p290,118,477
Oct 7, 20250.55p0.57p0.50p0.53p4,916,361
Oct 6, 20250.55p0.57p0.50p0.55p7,706,239
Oct 3, 20250.55p0.00p0.00p0.55p0
Oct 2, 20250.53p0.60p0.50p0.55p24,358,467
Oct 1, 20250.47p0.54p0.45p0.53p8,641,401
Sep 30, 20250.47p0.49p0.46p0.47p2,669,282
Sep 29, 20250.47p0.49p0.45p0.47p2,884,793
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.