UK markets open in 2 hours 15 minutes
NIKKEI 225
37,702.49 -757.59 (-1.97%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.93 +0.12 (+0.14%) GOLD FUTURES
2,325.30 -13.10 (-0.56%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,564.12 -1,973.99 (-3.69%)
Oxford BioMedica plc (OXB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:59PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 218.00 | 225.00 | 211.50 | 218.50 | 218.50 | 275,918 |
| 23 Apr 2024 | 215.50 | 220.00 | 211.50 | 215.00 | 215.00 | 691,486 |
| 22 Apr 2024 | 206.00 | 216.50 | 203.20 | 212.50 | 212.50 | 643,496 |
| 19 Apr 2024 | 202.00 | 208.00 | 200.00 | 203.00 | 203.00 | 220,788 |
| 18 Apr 2024 | 196.00 | 205.00 | 190.00 | 205.00 | 205.00 | 256,526 |
| 17 Apr 2024 | 196.00 | 197.00 | 187.82 | 190.40 | 190.40 | 371,083 |
| 16 Apr 2024 | 204.00 | 204.00 | 193.00 | 195.20 | 195.20 | 174,305 |
| 15 Apr 2024 | 202.00 | 202.84 | 195.80 | 202.00 | 202.00 | 83,271 |
| 12 Apr 2024 | 198.00 | 209.67 | 198.00 | 202.50 | 202.50 | 231,184 |
| 11 Apr 2024 | 204.50 | 209.50 | 197.52 | 209.50 | 209.50 | 111,666 |
| 10 Apr 2024 | 196.00 | 207.63 | 196.00 | 202.50 | 202.50 | 138,105 |
| 09 Apr 2024 | 203.00 | 203.81 | 198.13 | 203.00 | 203.00 | 216,320 |
| 08 Apr 2024 | 201.50 | 206.50 | 201.00 | 201.00 | 201.00 | 428,831 |
| 05 Apr 2024 | 200.00 | 203.50 | 197.23 | 203.50 | 203.50 | 139,193 |
| 04 Apr 2024 | 199.00 | 203.00 | 198.40 | 203.00 | 203.00 | 126,593 |
| 03 Apr 2024 | 196.20 | 203.00 | 190.20 | 199.00 | 199.00 | 234,212 |
| 02 Apr 2024 | 202.00 | 206.34 | 195.40 | 196.00 | 196.00 | 263,307 |
| 28 Mar 2024 | 199.00 | 202.50 | 193.63 | 201.00 | 201.00 | 240,015 |
| 27 Mar 2024 | 195.00 | 199.80 | 190.80 | 197.20 | 197.20 | 213,723 |
| 26 Mar 2024 | 194.60 | 195.84 | 190.77 | 194.60 | 194.60 | 416,325 |
| 25 Mar 2024 | 187.20 | 198.00 | 187.20 | 194.40 | 194.40 | 225,510 |
| 22 Mar 2024 | 194.00 | 198.80 | 188.62 | 196.80 | 196.80 | 208,090 |
| 21 Mar 2024 | 190.00 | 195.40 | 185.00 | 194.80 | 194.80 | 214,392 |
| 20 Mar 2024 | 191.00 | 195.02 | 185.80 | 191.00 | 191.00 | 304,789 |
| 19 Mar 2024 | 187.80 | 193.80 | 184.00 | 186.60 | 186.60 | 199,543 |
| 18 Mar 2024 | 193.20 | 193.80 | 186.89 | 190.00 | 190.00 | 130,747 |
| 15 Mar 2024 | 193.80 | 196.00 | 183.60 | 189.20 | 189.20 | 3,238,723 |
| 14 Mar 2024 | 195.80 | 202.00 | 190.73 | 197.80 | 197.80 | 257,074 |
| 13 Mar 2024 | 215.00 | 215.00 | 193.60 | 197.40 | 197.40 | 165,130 |
| 12 Mar 2024 | 214.00 | 214.50 | 202.00 | 209.00 | 209.00 | 189,734 |
| 11 Mar 2024 | 220.00 | 220.00 | 204.00 | 210.00 | 210.00 | 287,191 |
| 08 Mar 2024 | 206.00 | 216.54 | 199.40 | 215.00 | 215.00 | 557,802 |
| 07 Mar 2024 | 200.00 | 208.34 | 192.20 | 206.00 | 206.00 | 235,123 |
| 06 Mar 2024 | 195.60 | 200.00 | 188.72 | 195.40 | 195.40 | 449,092 |
| 05 Mar 2024 | 168.40 | 193.00 | 168.40 | 190.00 | 190.00 | 1,220,048 |
| 04 Mar 2024 | 170.00 | 178.00 | 167.00 | 167.20 | 167.20 | 220,504 |
| 01 Mar 2024 | 174.00 | 174.00 | 167.60 | 171.00 | 171.00 | 170,115 |
| 29 Feb 2024 | 173.00 | 179.80 | 168.40 | 172.00 | 172.00 | 346,331 |
| 28 Feb 2024 | 173.60 | 179.80 | 169.20 | 172.20 | 172.20 | 90,346 |
| 27 Feb 2024 | 170.00 | 177.40 | 169.00 | 172.80 | 172.80 | 366,500 |
| 26 Feb 2024 | 167.60 | 172.00 | 167.00 | 170.00 | 170.00 | 167,131 |
| 23 Feb 2024 | 173.00 | 177.01 | 167.60 | 169.40 | 169.40 | 316,659 |
| 22 Feb 2024 | 173.00 | 173.80 | 169.60 | 169.60 | 169.60 | 401,894 |
| 21 Feb 2024 | 169.00 | 175.80 | 168.00 | 170.80 | 170.80 | 1,262,111 |
| 20 Feb 2024 | 171.00 | 173.60 | 169.00 | 169.00 | 169.00 | 466,202 |
| 19 Feb 2024 | 175.00 | 179.20 | 170.00 | 170.80 | 170.80 | 203,103 |
| 16 Feb 2024 | 176.00 | 178.80 | 173.00 | 176.20 | 176.20 | 44,187 |
| 15 Feb 2024 | 172.00 | 177.80 | 171.04 | 175.60 | 175.60 | 96,459 |
| 14 Feb 2024 | 170.00 | 172.80 | 170.00 | 170.00 | 170.00 | 72,940 |
| 13 Feb 2024 | 175.00 | 179.60 | 170.00 | 170.00 | 170.00 | 277,847 |
| 12 Feb 2024 | 181.40 | 187.00 | 175.20 | 176.80 | 176.80 | 38,371 |
| 09 Feb 2024 | 178.20 | 181.82 | 177.00 | 177.00 | 177.00 | 31,733 |
| 08 Feb 2024 | 178.00 | 180.00 | 175.00 | 175.20 | 175.20 | 142,281 |
| 07 Feb 2024 | 180.00 | 180.00 | 176.00 | 176.00 | 176.00 | 143,374 |
| 06 Feb 2024 | 180.20 | 184.80 | 177.20 | 179.80 | 179.80 | 108,875 |
| 05 Feb 2024 | 178.00 | 183.68 | 177.00 | 180.00 | 180.00 | 114,008 |
| 02 Feb 2024 | 180.00 | 182.80 | 177.00 | 178.20 | 178.20 | 165,080 |
| 01 Feb 2024 | 181.20 | 186.07 | 177.86 | 178.40 | 178.40 | 165,465 |
| 31 Jan 2024 | 181.00 | 185.17 | 181.00 | 181.80 | 181.80 | 229,449 |
| 30 Jan 2024 | 180.20 | 189.80 | 178.20 | 182.00 | 182.00 | 354,536 |
| 29 Jan 2024 | 181.20 | 189.80 | 176.40 | 180.60 | 180.60 | 218,177 |
| 26 Jan 2024 | 184.40 | 189.20 | 176.60 | 180.20 | 180.20 | 170,399 |
| 25 Jan 2024 | 180.00 | 184.20 | 176.40 | 181.80 | 181.80 | 115,454 |
| 24 Jan 2024 | 189.80 | 189.80 | 177.60 | 177.60 | 177.60 | 179,143 |
| 23 Jan 2024 | 181.00 | 183.40 | 180.00 | 180.00 | 180.00 | 174,525 |
| 22 Jan 2024 | 185.00 | 193.20 | 180.00 | 180.00 | 180.00 | 72,617 |
| 19 Jan 2024 | 181.40 | 190.80 | 180.00 | 180.80 | 180.80 | 114,049 |
| 18 Jan 2024 | 188.00 | 192.38 | 180.00 | 180.60 | 180.60 | 271,843 |
| 17 Jan 2024 | 188.40 | 195.80 | 181.00 | 184.40 | 184.40 | 235,712 |
| 16 Jan 2024 | 192.20 | 197.80 | 188.40 | 188.40 | 188.40 | 127,624 |
| 15 Jan 2024 | 191.00 | 198.80 | 188.00 | 197.00 | 197.00 | 154,409 |
| 12 Jan 2024 | 190.00 | 195.20 | 185.00 | 193.00 | 193.00 | 128,573 |
| 11 Jan 2024 | 203.50 | 203.50 | 190.00 | 191.00 | 191.00 | 142,525 |
| 10 Jan 2024 | 200.50 | 205.00 | 193.80 | 194.40 | 194.40 | 89,015 |
| 09 Jan 2024 | 201.00 | 201.50 | 198.20 | 201.00 | 201.00 | 99,017 |
| 08 Jan 2024 | 207.00 | 217.50 | 201.50 | 204.00 | 204.00 | 146,423 |
| 05 Jan 2024 | 212.00 | 218.50 | 207.50 | 212.00 | 212.00 | 97,990 |
| 04 Jan 2024 | 212.00 | 214.93 | 208.00 | 212.00 | 212.00 | 109,509 |
| 03 Jan 2024 | 208.00 | 215.00 | 204.52 | 213.00 | 213.00 | 149,722 |
| 02 Jan 2024 | 214.50 | 216.50 | 205.00 | 210.00 | 210.00 | 172,487 |
| 29 Dec 2023 | 216.00 | 220.50 | 215.09 | 220.00 | 220.00 | 40,859 |
| 28 Dec 2023 | 203.00 | 220.00 | 194.60 | 217.50 | 217.50 | 134,860 |
| 27 Dec 2023 | 196.20 | 215.00 | 194.60 | 212.00 | 212.00 | 236,855 |
| 22 Dec 2023 | 195.20 | 199.00 | 194.40 | 197.00 | 197.00 | 90,229 |
| 21 Dec 2023 | 199.00 | 202.93 | 194.60 | 197.00 | 197.00 | 208,041 |
| 20 Dec 2023 | 193.40 | 210.00 | 193.40 | 198.00 | 198.00 | 220,494 |
| 19 Dec 2023 | 195.00 | 204.00 | 195.00 | 201.50 | 201.50 | 204,241 |
| 18 Dec 2023 | 198.00 | 202.00 | 195.00 | 195.00 | 195.00 | 88,507 |
| 15 Dec 2023 | 201.00 | 207.50 | 198.00 | 198.00 | 198.00 | 240,485 |
| 14 Dec 2023 | 190.00 | 206.00 | 190.00 | 201.00 | 201.00 | 487,032 |
| 13 Dec 2023 | 192.00 | 194.00 | 188.80 | 190.00 | 190.00 | 166,176 |
| 12 Dec 2023 | 202.50 | 203.50 | 190.20 | 191.20 | 191.20 | 357,130 |
| 11 Dec 2023 | 204.00 | 208.60 | 194.00 | 197.80 | 197.80 | 567,865 |
| 08 Dec 2023 | 182.80 | 200.50 | 180.73 | 198.40 | 198.40 | 669,164 |
| 07 Dec 2023 | 189.80 | 189.80 | 178.80 | 182.20 | 182.20 | 464,449 |
| 06 Dec 2023 | 181.00 | 192.40 | 178.44 | 179.80 | 179.80 | 371,960 |
| 05 Dec 2023 | 175.00 | 180.81 | 172.40 | 177.00 | 177.00 | 461,087 |
| 04 Dec 2023 | 174.40 | 180.00 | 166.00 | 174.00 | 174.00 | 1,582,902 |
| 01 Dec 2023 | 170.00 | 172.75 | 164.29 | 168.00 | 168.00 | 463,969 |
| 30 Nov 2023 | 171.40 | 180.40 | 166.80 | 166.80 | 166.80 | 3,488,290 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.