Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Oxford Biomedica (OXB) Share Price

Intraday
Historical

Price	587.00p on 17-12-2025 at 19:40:09
Change	-15.00p -2.49%
Buy	589.00p
Sell	581.00p

Last Trade:	Buy 2,212.00 at 600.463p
Day's Volume:	239,274
Last Close:	587.00p
Open:	600.00p
ISIN:	GB00BDFBVT43

Day's Range	584.00p - 613.00p
52wk Range:	232.50p - 685.00p
Market Capitalisation:	£707.56m
VWAP:	600.39271p
Shares in Issue:	120.54m

Sector: Medicine and Biotech

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Oxford Biomedica (OXB) Latest Trades
Buy*	2,212	600.463p	SI Trade Negotiated Trade	16:47:10 - 17-Dec-25
Buy*	53,144	587.00p	Suspected BUY Trade	16:35:09 - 17-Dec-25
Sell*	37	584.00p	Automatic Execution	16:28:54 - 17-Dec-25
Sell*	33	584.00p	Automatic Execution	16:28:54 - 17-Dec-25
Sell*	128	584.00p	Automatic Execution	16:28:54 - 17-Dec-25
Unknown*	0	587.00p	SI Trade	16:28:12 - 17-Dec-25
Buy*	40	587.00p	SI Trade	16:26:03 - 17-Dec-25
Buy*	79	586.00p	Automatic Execution	16:25:23 - 17-Dec-25
Buy*	128	586.00p	Automatic Execution	16:25:18 - 17-Dec-25
Buy*	227	586.00p	Automatic Execution	16:25:18 - 17-Dec-25

See more Oxford Biomedica trades

Oxford Biomedica (OXB) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
17th Dec 2025 (Wed)	600.00	613.00	584.00	587.00	239,274
16th Dec 2025 (Tue)	587.00	612.00	587.00	602.00	251,992
15th Dec 2025 (Mon)	630.00	630.00	587.00	603.00	897,509
12th Dec 2025 (Fri)	635.00	649.00	626.00	626.00	101,846
11th Dec 2025 (Thu)	635.00	646.00	630.00	641.00	151,156
10th Dec 2025 (Wed)	630.00	648.00	630.00	641.00	432,992
9th Dec 2025 (Tue)	645.00	656.00	639.00	640.00	147,427
8th Dec 2025 (Mon)	640.00	646.00	621.00	644.00	168,586
5th Dec 2025 (Fri)	614.00	626.00	613.00	619.00	134,734
4th Dec 2025 (Thu)	631.00	636.00	612.00	619.00	620,109
3rd Dec 2025 (Wed)	607.00	631.00	601.00	628.00	228,067
2nd Dec 2025 (Tue)	640.00	640.00	609.00	609.00	151,099
1st Dec 2025 (Mon)	627.00	628.00	616.00	618.00	83,078
28th Nov 2025 (Fri)	637.00	641.00	630.00	630.00	110,663
27th Nov 2025 (Thu)	640.00	647.00	632.00	639.00	181,316
26th Nov 2025 (Wed)	619.00	637.00	613.00	631.00	170,935
25th Nov 2025 (Tue)	640.00	640.00	606.00	615.00	133,177
24th Nov 2025 (Mon)	584.00	634.00	584.00	613.00	2,960,382
21st Nov 2025 (Fri)	582.00	607.00	581.00	592.00	188,011
20th Nov 2025 (Thu)	620.00	620.00	595.00	607.00	150,912
19th Nov 2025 (Wed)	590.00	608.00	582.00	594.00	187,111
18th Nov 2025 (Tue)	620.00	620.00	598.00	599.00	105,351
17th Nov 2025 (Mon)	628.00	628.00	602.00	612.00	156,238

See more Oxford Biomedica price history

Date	Source	Headline
Oxford Biomedica (OXB) Regulatory News
8th Dec 2025 3:15 pm	RNS	PDMR Dealing
1st Dec 2025 7:00 am	RNS	Total Voting Rights
3rd Nov 2025 4:55 pm	RNS	Holding(s) in Company
3rd Nov 2025 7:00 am	RNS	Total Voting Rights
29th Oct 2025 1:59 pm	RNS-R	OXB honoured at 2025 CDMO Leadership Awards Europe
27th Oct 2025 7:00 am	RNS-R	OXB to participate in investor conferences
20th Oct 2025 5:54 pm	RNS	Director/PDMR Shareholding
20th Oct 2025 5:13 pm	RNS	Director/PDMR Shareholding
20th Oct 2025 10:17 am	RNS	Board Change
16th Oct 2025 7:00 am	RNS	Director/PDMR Shareholding

See more Oxford Biomedica regulatory news

FTSE 100 Latest

Value9,774.32

Change89.53