Oxford Biomedica
(OXB)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
10/07/2025
|
351.50p
|
360.00p
|
347.50p
|
353.00p
|
214,931
|
|
09/07/2025
|
349.00p
|
355.00p
|
327.50p
|
347.50p
|
172,119
|
|
08/07/2025
|
339.00p
|
350.00p
|
333.00p
|
343.50p
|
155,716
|
|
07/07/2025
|
338.50p
|
338.50p
|
323.00p
|
335.00p
|
77,393
|
|
04/07/2025
|
326.00p
|
338.50p
|
322.00p
|
334.50p
|
67,357
|
|
03/07/2025
|
326.50p
|
336.50p
|
315.00p
|
332.50p
|
64,635
|
|
02/07/2025
|
314.50p
|
329.50p
|
308.00p
|
320.00p
|
149,789
|
|
01/07/2025
|
314.50p
|
323.50p
|
314.00p
|
318.50p
|
59,076
|
|
30/06/2025
|
319.00p
|
328.50p
|
306.50p
|
316.50p
|
70,771
|
|
27/06/2025
|
320.50p
|
329.50p
|
314.00p
|
316.00p
|
199,173
|
|
26/06/2025
|
323.50p
|
326.00p
|
307.00p
|
320.00p
|
76,144
|
|
25/06/2025
|
324.00p
|
324.00p
|
306.00p
|
311.50p
|
86,853
|
|
24/06/2025
|
310.00p
|
320.50p
|
305.50p
|
311.50p
|
75,534
|
|
23/06/2025
|
322.50p
|
326.50p
|
305.50p
|
307.00p
|
97,547
|
|
20/06/2025
|
313.50p
|
326.50p
|
307.00p
|
321.00p
|
320,904
|
|
19/06/2025
|
313.50p
|
329.50p
|
308.25p
|
313.50p
|
25,527
|
|
18/06/2025
|
317.50p
|
331.50p
|
310.50p
|
314.00p
|
106,167
|
|
17/06/2025
|
321.00p
|
339.50p
|
315.50p
|
318.00p
|
31,318
|
|
16/06/2025
|
320.00p
|
331.50p
|
320.00p
|
322.50p
|
22,958
|
|
13/06/2025
|
339.00p
|
339.00p
|
317.50p
|
324.00p
|
98,149
|
|
12/06/2025
|
338.50p
|
339.00p
|
325.00p
|
332.00p
|
49,885
|
|
11/06/2025
|
334.50p
|
347.50p
|
326.50p
|
327.50p
|
46,969
|
|
10/06/2025
|
332.50p
|
348.00p
|
329.00p
|
333.50p
|
97,577
|
|
09/06/2025
|
350.00p
|
350.00p
|
332.50p
|
337.50p
|
125,628
|
|
06/06/2025
|
332.00p
|
355.00p
|
332.00p
|
343.50p
|
80,074
|
|
05/06/2025
|
336.00p
|
348.78p
|
326.00p
|
346.00p
|
983,923
|
|
04/06/2025
|
321.50p
|
336.00p
|
320.50p
|
334.50p
|
185,583
|
|
03/06/2025
|
331.50p
|
336.00p
|
321.50p
|
326.50p
|
114,744
|
|
02/06/2025
|
322.50p
|
331.00p
|
321.50p
|
328.50p
|
412,726
|
|
30/05/2025
|
307.50p
|
329.50p
|
307.50p
|
325.00p
|
680,943
|
|
29/05/2025
|
326.50p
|
326.50p
|
311.00p
|
323.00p
|
139,781
|
|
28/05/2025
|
333.50p
|
335.00p
|
309.50p
|
312.00p
|
92,786
|
|
27/05/2025
|
323.00p
|
332.00p
|
314.50p
|
328.50p
|
111,890
|
|
26/05/2025
|
303.50p
|
324.00p
|
291.00p
|
320.00p
|
159,159
|
|
23/05/2025
|
303.50p
|
324.00p
|
291.00p
|
320.00p
|
159,159
|
|
22/05/2025
|
302.50p
|
308.50p
|
295.00p
|
303.50p
|
65,572
|
|
21/05/2025
|
302.00p
|
309.13p
|
302.00p
|
304.50p
|
53,762
|
|
20/05/2025
|
298.00p
|
308.50p
|
297.04p
|
307.50p
|
91,909
|
|
19/05/2025
|
295.50p
|
302.50p
|
288.50p
|
298.00p
|
200,962
|
|
16/05/2025
|
298.00p
|
302.00p
|
291.50p
|
302.00p
|
33,696
|
|
15/05/2025
|
307.50p
|
310.00p
|
290.00p
|
296.00p
|
70,188
|
|
14/05/2025
|
292.50p
|
306.50p
|
289.00p
|
290.00p
|
142,517
|
|
13/05/2025
|
292.00p
|
306.00p
|
292.00p
|
292.00p
|
108,550
|
|
12/05/2025
|
300.00p
|
309.00p
|
294.00p
|
295.00p
|
113,377
|
|
09/05/2025
|
289.00p
|
298.00p
|
289.00p
|
296.50p
|
293,921
|
|
08/05/2025
|
275.00p
|
286.50p
|
270.00p
|
286.00p
|
181,318
|
|
07/05/2025
|
295.00p
|
300.00p
|
270.50p
|
277.00p
|
282,065
|
|
06/05/2025
|
300.00p
|
306.00p
|
291.00p
|
300.00p
|
243,418
|
|
05/05/2025
|
280.00p
|
299.50p
|
280.00p
|
295.00p
|
63,665
|
|
02/05/2025
|
280.00p
|
299.50p
|
280.00p
|
295.00p
|
63,662
|
|
01/05/2025
|
293.50p
|
303.00p
|
287.50p
|
295.00p
|
124,787
|
|
30/04/2025
|
291.00p
|
304.00p
|
283.50p
|
288.50p
|
121,742
|
|
29/04/2025
|
300.00p
|
307.00p
|
291.00p
|
297.50p
|
179,970
|
|
28/04/2025
|
302.00p
|
307.32p
|
294.00p
|
304.00p
|
464,328
|
|
25/04/2025
|
295.00p
|
309.50p
|
295.00p
|
299.50p
|
72,586
|
|
24/04/2025
|
291.00p
|
301.50p
|
291.00p
|
299.50p
|
58,263
|
|
23/04/2025
|
291.00p
|
309.00p
|
291.00p
|
297.50p
|
124,460
|
|
22/04/2025
|
291.00p
|
307.50p
|
291.00p
|
303.50p
|
105,248
|
|
21/04/2025
|
294.00p
|
307.50p
|
293.50p
|
299.00p
|
111,188
|
|
18/04/2025
|
294.00p
|
307.50p
|
293.50p
|
299.00p
|
111,188
|
|
17/04/2025
|
294.00p
|
307.50p
|
293.50p
|
299.00p
|
111,188
|
|
16/04/2025
|
297.00p
|
306.00p
|
295.00p
|
304.00p
|
144,683
|
|
15/04/2025
|
302.00p
|
305.00p
|
282.00p
|
301.00p
|
235,110
|
|
14/04/2025
|
287.50p
|
296.00p
|
280.00p
|
290.00p
|
138,047
|
|
11/04/2025
|
268.50p
|
281.00p
|
268.50p
|
279.00p
|
234,429
|
|
10/04/2025
|
243.00p
|
290.99p
|
242.00p
|
278.50p
|
554,463
|
|
09/04/2025
|
247.00p
|
251.50p
|
232.50p
|
232.50p
|
283,206
|
|
08/04/2025
|
242.00p
|
257.50p
|
242.00p
|
256.00p
|
376,896
|
|
07/04/2025
|
250.50p
|
261.18p
|
241.50p
|
243.50p
|
343,601
|
|
04/04/2025
|
269.50p
|
273.50p
|
252.79p
|
263.50p
|
370,574
|
|
03/04/2025
|
274.50p
|
279.50p
|
267.50p
|
271.00p
|
143,978
|
|
02/04/2025
|
285.00p
|
290.50p
|
270.00p
|
274.50p
|
1,956,084
|
|
01/04/2025
|
295.00p
|
304.00p
|
288.50p
|
291.00p
|
1,012,185
|
|
31/03/2025
|
310.50p
|
314.06p
|
295.32p
|
299.00p
|
936,066
|
|
28/03/2025
|
300.00p
|
314.00p
|
300.00p
|
310.50p
|
120,243
|
|
27/03/2025
|
310.00p
|
314.00p
|
303.00p
|
310.50p
|
143,565
|
|
26/03/2025
|
303.00p
|
310.50p
|
301.40p
|
308.50p
|
330,095
|
|
25/03/2025
|
300.00p
|
313.50p
|
299.71p
|
301.50p
|
85,224
|
|
24/03/2025
|
303.50p
|
314.00p
|
293.00p
|
302.00p
|
290,693
|
|
21/03/2025
|
303.50p
|
319.50p
|
300.00p
|
304.50p
|
151,249
|
|
20/03/2025
|
314.50p
|
314.50p
|
302.50p
|
307.50p
|
65,504
|
|
19/03/2025
|
291.00p
|
313.50p
|
291.00p
|
306.00p
|
135,234
|
|
18/03/2025
|
296.50p
|
306.50p
|
291.50p
|
306.00p
|
320,182
|
|
17/03/2025
|
290.00p
|
297.00p
|
280.30p
|
293.00p
|
114,148
|
|
14/03/2025
|
280.00p
|
291.00p
|
277.00p
|
288.00p
|
123,282
|
|
13/03/2025
|
270.00p
|
282.50p
|
270.00p
|
280.50p
|
160,198
|
|
12/03/2025
|
277.50p
|
281.00p
|
270.00p
|
271.50p
|
177,274
|
|
11/03/2025
|
285.50p
|
293.50p
|
273.50p
|
276.50p
|
202,634
|
|
10/03/2025
|
293.00p
|
303.00p
|
285.00p
|
286.00p
|
188,376
|
|
07/03/2025
|
298.00p
|
311.46p
|
290.50p
|
294.00p
|
103,547
|
|
06/03/2025
|
297.00p
|
309.50p
|
295.00p
|
301.50p
|
217,359
|
|
05/03/2025
|
302.50p
|
310.00p
|
295.00p
|
297.00p
|
764,787
|
|
04/03/2025
|
310.00p
|
318.50p
|
295.00p
|
295.00p
|
546,667
|
|
03/03/2025
|
320.00p
|
334.50p
|
317.00p
|
317.00p
|
435,322
|
|
28/02/2025
|
314.50p
|
337.00p
|
314.50p
|
330.00p
|
586,873
|
|
27/02/2025
|
330.50p
|
338.50p
|
322.50p
|
328.00p
|
149,441
|
|
26/02/2025
|
321.00p
|
334.50p
|
320.80p
|
325.50p
|
179,478
|
|
25/02/2025
|
340.00p
|
343.00p
|
318.50p
|
324.00p
|
242,725
|
|
24/02/2025
|
347.00p
|
355.00p
|
330.00p
|
335.00p
|
224,384
|
|
21/02/2025
|
364.50p
|
380.00p
|
342.50p
|
345.00p
|
275,079
|
|
20/02/2025
|
380.00p
|
386.50p
|
374.00p
|
375.00p
|
315,603
|
|
19/02/2025
|
385.00p
|
390.00p
|
378.50p
|
382.00p
|
253,191
|
|
18/02/2025
|
382.00p
|
396.00p
|
381.50p
|
387.00p
|
176,416
|
|
17/02/2025
|
371.00p
|
392.50p
|
368.50p
|
389.00p
|
267,005
|
|
14/02/2025
|
398.50p
|
398.50p
|
384.00p
|
390.00p
|
80,884
|
|
13/02/2025
|
372.50p
|
398.50p
|
372.50p
|
390.00p
|
90,796
|
|
12/02/2025
|
403.00p
|
403.00p
|
389.50p
|
391.00p
|
118,515
|
|
11/02/2025
|
393.50p
|
409.50p
|
390.00p
|
395.00p
|
115,591
|
|
10/02/2025
|
400.00p
|
412.50p
|
376.00p
|
395.00p
|
144,667
|
|
07/02/2025
|
402.00p
|
410.50p
|
399.50p
|
399.50p
|
181,104
|
|
06/02/2025
|
412.00p
|
413.00p
|
403.00p
|
409.00p
|
90,157
|
|
05/02/2025
|
411.50p
|
425.50p
|
406.50p
|
409.00p
|
254,478
|
|
04/02/2025
|
400.00p
|
413.50p
|
400.00p
|
405.00p
|
126,309
|
|
03/02/2025
|
410.00p
|
415.00p
|
405.00p
|
405.00p
|
91,492
|
|
31/01/2025
|
413.00p
|
426.50p
|
410.50p
|
417.00p
|
157,837
|
|
30/01/2025
|
421.50p
|
442.50p
|
411.50p
|
413.00p
|
105,069
|
|
29/01/2025
|
444.50p
|
450.00p
|
421.50p
|
423.00p
|
128,222
|
|
28/01/2025
|
422.50p
|
455.00p
|
415.00p
|
444.00p
|
415,927
|
|
27/01/2025
|
415.00p
|
422.50p
|
412.00p
|
416.00p
|
99,439
|
|
24/01/2025
|
422.50p
|
423.00p
|
413.50p
|
415.00p
|
63,192
|
|
23/01/2025
|
421.00p
|
422.00p
|
411.50p
|
420.00p
|
30,767
|
|
22/01/2025
|
410.00p
|
423.00p
|
410.00p
|
415.00p
|
106,601
|
|
21/01/2025
|
405.00p
|
417.50p
|
404.50p
|
415.00p
|
106,984
|
|
20/01/2025
|
406.00p
|
417.50p
|
405.00p
|
405.00p
|
63,023
|
|
17/01/2025
|
400.50p
|
417.50p
|
400.50p
|
406.50p
|
98,208
|
|
16/01/2025
|
400.00p
|
407.00p
|
396.50p
|
401.50p
|
110,629
|
|
15/01/2025
|
392.00p
|
410.50p
|
386.93p
|
401.50p
|
147,017
|
|
14/01/2025
|
409.00p
|
412.00p
|
389.00p
|
392.00p
|
444,791
|
|
13/01/2025
|
420.00p
|
420.00p
|
405.00p
|
410.00p
|
100,426
|