Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Oxford Biomedica (OXB) Share Price History

Time period:
to
Date Open High Low Close Volume
25th Jul 2025 (Fri) 388.50 389.50 380.00 383.00 66,975
24th Jul 2025 (Thu) 383.00 390.00 383.00 386.50 100,628
23rd Jul 2025 (Wed) 375.00 385.00 371.00 383.00 119,549
22nd Jul 2025 (Tue) 367.50 375.00 367.50 374.00 56,598
21st Jul 2025 (Mon) 369.50 375.00 368.50 375.00 96,278
18th Jul 2025 (Fri) 370.00 370.00 359.00 370.00 35,244
17th Jul 2025 (Thu) 368.00 369.00 362.50 362.50 52,512
16th Jul 2025 (Wed) 370.00 370.00 353.50 357.00 64,127
15th Jul 2025 (Tue) 371.50 371.50 362.00 362.50 87,556
14th Jul 2025 (Mon) 356.00 370.00 354.00 370.00 218,652
11th Jul 2025 (Fri) 353.50 365.00 349.50 352.00 200,808
10th Jul 2025 (Thu) 351.50 358.00 351.50 353.00 214,913
9th Jul 2025 (Wed) 349.00 355.00 344.00 347.50 172,104
8th Jul 2025 (Tue) 339.00 348.00 333.00 343.50 155,699
7th Jul 2025 (Mon) 338.50 338.50 335.00 335.00 77,365
4th Jul 2025 (Fri) 326.00 336.00 326.00 334.50 67,347
3rd Jul 2025 (Thu) 326.50 336.00 324.50 332.50 64,618
2nd Jul 2025 (Wed) 314.50 321.00 310.00 320.00 149,774
1st Jul 2025 (Tue) 314.50 318.50 314.00 318.50 59,036
30th Jun 2025 (Mon) 319.00 319.00 315.00 316.50 70,725
27th Jun 2025 (Fri) 320.50 323.50 314.00 316.00 199,151
26th Jun 2025 (Thu) 323.50 324.00 307.00 320.00 76,128
25th Jun 2025 (Wed) 324.00 324.00 308.50 311.50 86,828
24th Jun 2025 (Tue) 310.00 311.50 305.50 311.50 75,525
23rd Jun 2025 (Mon) 322.50 322.50 305.50 307.00 97,522
20th Jun 2025 (Fri) 313.50 321.00 310.00 321.00 320,888
19th Jun 2025 (Thu) 313.50 316.00 309.00 313.50 25,522
18th Jun 2025 (Wed) 317.50 320.50 310.50 314.00 106,158
17th Jun 2025 (Tue) 321.00 321.50 315.50 318.00 31,308
16th Jun 2025 (Mon) 320.00 325.00 320.00 322.50 22,942
13th Jun 2025 (Fri) 339.00 339.00 317.50 324.00 98,140
12th Jun 2025 (Thu) 338.50 339.00 326.00 332.00 49,868
11th Jun 2025 (Wed) 334.50 338.00 326.50 327.50 46,963
10th Jun 2025 (Tue) 332.50 342.50 329.00 333.50 97,556
9th Jun 2025 (Mon) 350.00 350.00 334.00 337.50 125,611
6th Jun 2025 (Fri) 332.00 346.50 332.00 343.50 80,064
5th Jun 2025 (Thu) 336.00 348.50 328.50 346.00 983,916
4th Jun 2025 (Wed) 321.50 336.00 321.50 334.50 185,568
3rd Jun 2025 (Tue) 331.50 336.00 321.50 326.50 114,734
2nd Jun 2025 (Mon) 322.50 331.00 321.50 328.50 412,695
30th May 2025 (Fri) 307.50 328.00 307.50 325.00 680,929
29th May 2025 (Thu) 326.50 326.50 315.00 323.00 139,769
28th May 2025 (Wed) 333.50 333.50 309.50 312.00 92,758
27th May 2025 (Tue) 323.00 330.00 322.50 328.50 111,871
FTSE 100 Latest
Value9,120.31
Change-18.06