Oxford Biomedica (OXB) Share Price

Health Care Sector

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

Date Open High Low Close* Volume
04/12/2025 631.00p 636.00p 612.00p 619.00p 620114
03/12/2025 607.00p 632.00p 600.00p 628.00p 228076
02/12/2025 640.00p 640.00p 609.00p 609.00p 151115
01/12/2025 627.00p 636.00p 616.00p 618.00p 128025
28/11/2025 637.00p 648.00p 629.00p 630.00p 110677
27/11/2025 640.00p 648.00p 611.00p 639.00p 181324
26/11/2025 619.00p 637.00p 613.00p 631.00p 170946
25/11/2025 640.00p 640.00p 604.00p 615.00p 133188
24/11/2025 584.00p 634.00p 584.00p 613.00p 2960402
21/11/2025 582.00p 615.00p 581.00p 592.00p 188020
20/11/2025 620.00p 620.00p 594.00p 607.00p 150924
19/11/2025 590.00p 611.00p 580.09p 594.00p 187121
18/11/2025 620.00p 620.00p 594.00p 599.00p 105358
17/11/2025 628.00p 628.00p 597.64p 612.00p 156263
14/11/2025 602.00p 617.40p 577.00p 603.00p 185505
13/11/2025 635.00p 635.00p 604.00p 606.00p 122026
12/11/2025 613.00p 634.00p 611.00p 614.00p 125274
11/11/2025 615.00p 629.00p 589.20p 616.00p 95063
10/11/2025 650.00p 650.00p 608.00p 611.00p 182490
07/11/2025 640.00p 656.00p 621.00p 621.00p 262276
06/11/2025 649.00p 670.00p 632.00p 637.00p 164099
05/11/2025 685.00p 685.00p 653.00p 660.00p 364644
04/11/2025 651.00p 682.00p 630.00p 682.00p 401503
03/11/2025 670.00p 673.00p 646.00p 654.00p 160766
31/10/2025 659.00p 670.00p 650.00p 657.00p 153235
30/10/2025 670.00p 670.00p 643.00p 659.00p 146443
29/10/2025 641.00p 663.00p 623.00p 654.00p 232512
28/10/2025 630.00p 647.00p 603.00p 640.00p 165404
27/10/2025 608.00p 627.00p 594.00p 620.00p 171307
24/10/2025 576.00p 612.77p 576.00p 609.00p 126800
23/10/2025 560.00p 604.00p 560.00p 592.00p 206670
22/10/2025 560.00p 594.00p 560.00p 573.00p 173585
21/10/2025 574.00p 586.00p 567.00p 574.00p 197615
20/10/2025 573.00p 609.00p 570.00p 575.00p 231490
17/10/2025 605.00p 605.00p 582.00p 588.00p 194124
16/10/2025 623.00p 632.00p 612.00p 617.00p 100944
15/10/2025 612.00p 626.00p 603.00p 613.00p 159582
14/10/2025 649.00p 649.00p 615.00p 615.00p 187072
13/10/2025 646.00p 655.00p 631.00p 647.00p 185275
10/10/2025 660.00p 660.00p 636.00p 643.00p 152800
09/10/2025 655.00p 655.00p 637.00p 653.00p 248536
08/10/2025 640.00p 652.00p 625.00p 648.00p 166292
07/10/2025 635.00p 644.00p 621.00p 626.00p 261169
06/10/2025 618.00p 639.00p 612.02p 637.00p 366444
03/10/2025 610.00p 619.00p 597.00p 615.00p 225031
02/10/2025 587.00p 609.00p 587.00p 596.00p 237791
01/10/2025 532.00p 598.00p 532.00p 590.00p 427804
30/09/2025 550.00p 568.00p 550.00p 558.00p 269166
29/09/2025 550.00p 571.00p 545.00p 558.00p 298869
26/09/2025 580.00p 585.00p 534.45p 547.00p 380807
25/09/2025 577.00p 585.00p 561.00p 573.00p 196053
24/09/2025 575.00p 590.00p 575.00p 582.00p 167340
23/09/2025 635.00p 656.00p 560.00p 589.00p 422379
22/09/2025 589.00p 635.00p 581.00p 630.00p 510861
19/09/2025 576.00p 592.00p 576.00p 592.00p 1639256
18/09/2025 590.00p 597.00p 573.00p 576.00p 133383
17/09/2025 587.00p 591.82p 580.00p 588.00p 176687
16/09/2025 581.00p 593.00p 581.00p 579.00p 142292
15/09/2025 581.00p 600.00p 577.00p 593.00p 402566
12/09/2025 605.00p 605.00p 578.00p 578.00p 261451
11/09/2025 598.00p 602.00p 598.00p 600.00p 146329
10/09/2025 598.00p 613.15p 591.00p 602.00p 347482
09/09/2025 595.00p 597.00p 570.00p 593.00p 219461
08/09/2025 592.00p 600.00p 588.00p 590.00p 253433
05/09/2025 573.00p 591.00p 568.00p 591.00p 230945
04/09/2025 578.00p 585.00p 558.00p 570.00p 260016
03/09/2025 530.00p 576.00p 530.00p 575.00p 220603
02/09/2025 569.00p 577.00p 541.00p 546.00p 272651
01/09/2025 568.00p 577.40p 562.04p 569.00p 211520
29/08/2025 556.00p 578.00p 556.00p 566.00p 101891
28/08/2025 560.00p 578.16p 553.00p 571.00p 411299
27/08/2025 551.00p 557.00p 545.00p 557.00p 369337
26/08/2025 550.00p 565.00p 531.00p 556.00p 609250
22/08/2025 532.00p 545.00p 494.88p 542.00p 322269
21/08/2025 500.00p 535.00p 496.00p 533.00p 288256
20/08/2025 496.00p 512.00p 494.00p 502.00p 130925
19/08/2025 493.00p 510.00p 493.00p 505.00p 223540
18/08/2025 494.50p 510.00p 489.00p 500.00p 369145
15/08/2025 451.50p 497.08p 441.00p 494.50p 566830
14/08/2025 442.00p 447.50p 423.50p 439.50p 100317
13/08/2025 443.50p 449.50p 431.98p 444.00p 134706
12/08/2025 430.00p 450.00p 425.00p 443.00p 113213
11/08/2025 450.00p 450.00p 429.00p 430.00p 137745
08/08/2025 430.00p 449.00p 430.00p 440.50p 80015
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

*Close Price adjusted for both dividends and splits