1. Share Prices

  2. Oxford Biomedica PLC (OXB)

631.00p+12.00 (+1.94%)08 Dec 2025, 13:42
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
Dec 5, 2025614.00p628.00p613.00p615.00p117,166
Dec 4, 2025631.00p636.00p612.00p619.00p620,117
Dec 3, 2025607.00p632.00p600.00p628.00p228,083
Dec 2, 2025640.00p640.00p609.00p609.00p151,115
Dec 1, 2025627.00p636.00p616.00p618.00p128,034
Nov 28, 2025637.00p648.00p629.00p630.00p110,683
Nov 27, 2025640.00p648.00p611.00p639.00p181,327
Nov 26, 2025619.00p637.00p613.00p631.00p170,946
Nov 25, 2025640.00p640.00p604.00p615.00p123,878
Nov 24, 2025584.00p634.00p584.00p613.00p2,960,406
Nov 21, 2025582.00p615.00p581.00p592.00p188,024
Nov 20, 2025620.00p620.00p595.00p607.00p70,185
Nov 19, 2025590.00p611.00p580.09p594.00p187,121
Nov 18, 2025620.00p620.00p594.00p599.00p105,364
Nov 17, 2025628.00p628.00p602.00p612.00p151,985
Nov 14, 2025602.00p617.40p577.00p603.00p185,512
Nov 13, 2025635.00p635.00p604.00p606.00p123,689
Nov 12, 2025613.00p634.00p611.00p614.00p110,908
Nov 11, 2025615.00p629.00p589.20p616.00p95,066
Nov 10, 2025650.00p650.00p608.00p611.00p182,494
Nov 7, 2025640.00p656.00p621.00p621.00p262,279
Nov 6, 2025649.00p670.00p632.00p637.00p164,101
Nov 5, 2025685.00p685.00p653.00p660.00p364,641
Nov 4, 2025651.00p682.00p630.00p682.00p401,506
Nov 3, 2025670.00p673.00p646.00p654.00p160,779
Oct 31, 2025659.00p670.00p650.00p657.00p153,238
Oct 30, 2025654.05p670.00p643.00p659.00p146,444
Oct 29, 2025641.00p663.00p623.00p654.00p232,510
Oct 28, 2025630.00p647.00p603.00p640.00p165,404
Oct 27, 2025608.00p627.00p594.00p620.00p171,313
Oct 24, 2025576.00p612.77p576.00p609.00p126,798
Oct 23, 2025560.00p604.00p560.00p592.00p206,670
Oct 22, 2025560.00p594.00p560.00p573.00p173,596
Oct 21, 2025574.00p586.00p567.00p574.00p197,615
Oct 20, 2025573.00p609.00p570.00p575.00p231,488
Oct 17, 2025605.00p605.00p582.00p589.79p174,102
Oct 16, 2025623.00p632.00p612.00p617.00p100,945
Oct 15, 2025612.00p623.00p603.00p603.00p145,031
Oct 14, 2025649.00p649.00p615.00p615.00p187,079
Oct 13, 2025646.00p655.00p631.00p647.00p185,273
Oct 10, 2025660.00p660.00p636.00p643.00p152,804
Oct 9, 2025655.00p655.00p637.00p653.00p248,536
Oct 8, 2025640.00p652.00p625.00p648.00p166,293
Oct 7, 2025635.00p644.00p621.00p626.00p261,169
Oct 6, 2025618.00p639.00p612.02p634.00p326,533
Oct 3, 2025610.00p619.00p597.00p615.00p225,036
Oct 2, 2025587.00p609.00p587.00p596.00p237,812
Oct 1, 2025532.00p598.00p532.00p590.00p427,821
Sep 30, 2025550.00p568.00p550.00p558.00p269,168
Sep 29, 2025550.00p571.00p545.00p558.00p298,882
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
Kainos Group PLC1,145.005.72
Baltic Classifieds Group PLC185.045.49
Trustpilot Group PLC153.114.58
Paypoint PLC455.303.83
Oxford Nanopore Technologies PLC129.503.85
Ssp Group PLC178.003.31

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.46-16.60
Future PLC591.95-6.63
Unilever PLC4,176.00-6.28
Rotork PLC328.80-3.58
Pagegroup PLC227.80-3.47
Hollywood Bowl Group PLC276.21-3.25