Oxford Biomedica
(OXB)
Sector: Pharmaceuticals & Biotechnology
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
411.50p
|
428.00p
|
406.50p
|
410.00p
|
90,747
|
|
09/01/2025
|
419.50p
|
425.50p
|
401.50p
|
412.00p
|
91,911
|
|
08/01/2025
|
426.00p
|
427.50p
|
405.50p
|
408.00p
|
114,818
|
|
07/01/2025
|
418.00p
|
426.00p
|
414.00p
|
415.50p
|
78,931
|
|
06/01/2025
|
423.00p
|
428.00p
|
420.00p
|
423.00p
|
90,059
|
|
03/01/2025
|
420.00p
|
428.00p
|
419.50p
|
423.50p
|
70,467
|
|
02/01/2025
|
415.00p
|
425.00p
|
412.00p
|
420.00p
|
40,805
|
|
01/01/2025
|
418.00p
|
424.00p
|
412.00p
|
420.00p
|
42,877
|
|
31/12/2024
|
418.00p
|
424.00p
|
412.00p
|
420.00p
|
42,877
|
|
30/12/2024
|
421.50p
|
425.00p
|
414.20p
|
419.00p
|
66,855
|
|
27/12/2024
|
415.50p
|
427.00p
|
413.00p
|
421.50p
|
43,577
|
|
26/12/2024
|
427.00p
|
430.00p
|
423.00p
|
425.00p
|
30,620
|
|
25/12/2024
|
427.00p
|
430.00p
|
423.00p
|
425.00p
|
30,620
|
|
24/12/2024
|
427.00p
|
430.00p
|
423.00p
|
425.00p
|
30,620
|
|
23/12/2024
|
423.00p
|
429.00p
|
412.50p
|
425.00p
|
120,943
|
|
20/12/2024
|
412.00p
|
426.50p
|
412.00p
|
426.50p
|
301,153
|
|
19/12/2024
|
406.50p
|
427.00p
|
406.50p
|
424.50p
|
177,321
|
|
18/12/2024
|
421.00p
|
427.50p
|
419.50p
|
425.50p
|
86,064
|
|
17/12/2024
|
421.00p
|
429.00p
|
410.50p
|
421.00p
|
79,441
|
|
16/12/2024
|
422.50p
|
429.00p
|
406.50p
|
423.50p
|
65,325
|
|
13/12/2024
|
430.00p
|
433.43p
|
411.50p
|
423.50p
|
258,355
|
|
12/12/2024
|
430.00p
|
433.00p
|
429.50p
|
430.00p
|
172,023
|
|
11/12/2024
|
430.00p
|
433.50p
|
428.00p
|
430.00p
|
98,136
|
|
10/12/2024
|
425.00p
|
432.50p
|
425.00p
|
429.50p
|
79,454
|
|
09/12/2024
|
428.00p
|
437.00p
|
422.50p
|
427.00p
|
226,939
|
|
06/12/2024
|
433.00p
|
433.00p
|
406.00p
|
426.50p
|
130,849
|
|
05/12/2024
|
420.00p
|
433.00p
|
411.00p
|
425.00p
|
165,629
|
|
04/12/2024
|
409.00p
|
431.50p
|
409.00p
|
427.50p
|
319,984
|
|
03/12/2024
|
425.50p
|
438.12p
|
425.00p
|
427.50p
|
131,926
|
|
02/12/2024
|
430.00p
|
430.00p
|
419.50p
|
425.50p
|
143,003
|
|
29/11/2024
|
428.00p
|
430.00p
|
408.00p
|
428.50p
|
66,448
|
|
28/11/2024
|
425.00p
|
430.00p
|
412.58p
|
428.50p
|
64,202
|
|
27/11/2024
|
418.50p
|
428.00p
|
418.50p
|
425.00p
|
196,059
|
|
26/11/2024
|
422.00p
|
428.84p
|
419.00p
|
425.00p
|
58,449
|
|
25/11/2024
|
422.00p
|
430.00p
|
411.83p
|
424.50p
|
178,298
|
|
22/11/2024
|
402.50p
|
422.00p
|
398.80p
|
412.50p
|
57,118
|
|
21/11/2024
|
400.50p
|
417.00p
|
400.50p
|
412.50p
|
127,284
|
|
20/11/2024
|
415.00p
|
418.00p
|
410.00p
|
412.50p
|
331,014
|
|
19/11/2024
|
406.50p
|
414.50p
|
403.00p
|
412.50p
|
135,237
|
|
18/11/2024
|
390.00p
|
412.70p
|
390.00p
|
410.00p
|
352,886
|
|
15/11/2024
|
396.00p
|
416.50p
|
395.00p
|
412.50p
|
397,534
|
|
14/11/2024
|
401.50p
|
428.00p
|
390.00p
|
412.50p
|
253,122
|
|
13/11/2024
|
425.00p
|
430.48p
|
413.50p
|
425.50p
|
145,122
|
|
12/11/2024
|
426.00p
|
431.00p
|
411.50p
|
425.50p
|
138,308
|
|
11/11/2024
|
393.00p
|
418.78p
|
392.50p
|
418.50p
|
74,738
|
|
08/11/2024
|
415.00p
|
431.50p
|
411.40p
|
412.50p
|
130,450
|
|
07/11/2024
|
435.50p
|
435.50p
|
410.53p
|
417.00p
|
74,412
|
|
06/11/2024
|
418.00p
|
434.50p
|
401.00p
|
415.50p
|
439,231
|
|
05/11/2024
|
408.50p
|
419.32p
|
391.00p
|
418.00p
|
228,253
|
|
04/11/2024
|
409.50p
|
416.00p
|
400.50p
|
408.00p
|
74,016
|
|
01/11/2024
|
400.00p
|
405.50p
|
397.50p
|
405.00p
|
165,835
|
|
31/10/2024
|
404.00p
|
419.00p
|
394.00p
|
398.00p
|
91,279
|
|
30/10/2024
|
404.50p
|
424.50p
|
398.45p
|
405.50p
|
121,857
|
|
29/10/2024
|
427.00p
|
429.01p
|
402.29p
|
405.50p
|
330,136
|
|
28/10/2024
|
443.50p
|
450.00p
|
421.50p
|
424.50p
|
269,645
|
|
25/10/2024
|
428.00p
|
446.01p
|
421.35p
|
445.00p
|
210,723
|
|
24/10/2024
|
431.50p
|
435.00p
|
415.51p
|
426.00p
|
119,475
|
|
23/10/2024
|
428.00p
|
435.00p
|
416.50p
|
426.00p
|
66,169
|
|
22/10/2024
|
431.00p
|
431.50p
|
412.50p
|
418.00p
|
93,440
|
|
21/10/2024
|
400.00p
|
436.00p
|
398.00p
|
415.00p
|
405,815
|
|
18/10/2024
|
382.50p
|
397.72p
|
370.00p
|
395.50p
|
264,639
|
|
17/10/2024
|
362.50p
|
375.00p
|
360.00p
|
372.00p
|
105,858
|
|
16/10/2024
|
395.00p
|
395.00p
|
363.50p
|
363.50p
|
188,756
|
|
15/10/2024
|
388.00p
|
393.00p
|
378.42p
|
383.50p
|
204,181
|
|
14/10/2024
|
390.00p
|
392.50p
|
370.00p
|
390.50p
|
135,993
|
|
11/10/2024
|
381.00p
|
390.00p
|
381.00p
|
385.50p
|
36,143
|