Oxford BioDynamics Plc - OBD.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 20, 2025	0.48	0.47	0.47	0.5	0.46	3.68M
October 17, 2025	0.5	0.48	0.48	0.55	0.47	10.22M
October 16, 2025	0.5	0.5	0.5	0.55	0.45	6.84M
October 15, 2025	0.53	0.5	0.5	0.55	0.48	25.73M
October 14, 2025	0.73	0.55	0.55	0.74	0.51	59.72M
October 13, 2025	0.59	0.53	0.53	0.6	0.5	12.48M
October 10, 2025	0.55	0.55	0.55	0.6	0.52	11.63M
October 09, 2025	0.63	0.55	0.55	0.64	0.5	67.98M
October 08, 2025	0.64	0.59	0.59	0.75	0.57	288.31M
October 07, 2025	0.55	0.53	0.53	0.57	0.5	4.92M
October 06, 2025	0.55	0.55	0.55	0.57	0.5	7.71M
October 03, 2025	0.55	0.55	0.55	0.57	0.5	3.31M
October 02, 2025	0.54	0.55	0.55	0.6	0.5	24.36M
October 01, 2025	0.48	0.53	0.53	0.54	0.45	8.72M
September 30, 2025	0.48	0.48	0.48	0.5	0.46	2.77M
September 29, 2025	0.48	0.48	0.48	0.5	0.45	3.15M
September 26, 2025	0.48	0.48	0.48	0.48	0.45	1.65M
September 25, 2025	0.48	0.48	0.48	0.48	0.45	2.15M
September 24, 2025	0.48	0.48	0.48	0.48	0.45	6.44M
September 23, 2025	0.48	0.44	0.44	0.48	0.44	2.9M
September 22, 2025	0.48	0.48	0.48	0.48	0.45	1.02M
September 19, 2025	0.48	0.48	0.48	0.48	0.45	15.47M
September 18, 2025	0.47	0.48	0.48	0.48	0.45	6.01M
September 17, 2025	0.48	0.48	0.48	0.5	0.46	9.93M
September 16, 2025	0.45	0.48	0.48	0.49	0.45	7.13M
September 15, 2025	0.45	0.45	0.45	0.5	0.4	5.77M
September 12, 2025	0.43	0.43	0.43	0.45	0.43	4.57M
September 11, 2025	0.43	0.43	0.43	0.45	0.43	2.45M
September 10, 2025	0.44	0.43	0.43	0.46	0.41	8.6M
September 09, 2025	0.48	0.46	0.46	0.5	0.45	15.2M
September 08, 2025	0.53	0.48	0.48	0.55	0.46	18.42M
September 05, 2025	0.55	0.54	0.54	0.57	0.52	21.08M
September 04, 2025	0.45	0.55	0.55	0.68	0.4	189.5M
September 03, 2025	0.45	0.45	0.45	0.47	0.42	5.32M
September 02, 2025	0.48	0.45	0.45	0.5	0.42	14.22M
September 01, 2025	0.48	0.48	0.48	0.5	0.45	3.03M
August 29, 2025	0.45	0.48	0.48	0.5	0.4	21.78M
August 28, 2025	0.45	0.48	0.48	0.5	0.45	8.23M
August 27, 2025	0.47	0.48	0.48	0.5	0.45	4.4M
August 26, 2025	0.5	0.48	0.48	0.5	0.46	8.38M
August 22, 2025	0.47	0.48	0.48	0.5	0.47	12.68M
August 21, 2025	0.48	0.48	0.48	0.5	0.46	7.99M
August 20, 2025	0.49	0.48	0.48	0.5	0.48	3.43M
August 19, 2025	0.47	0.48	0.48	0.5	0.45	7.74M
August 18, 2025	0.48	0.48	0.48	0.57	0.4	62.13M
August 15, 2025	0.43	0.45	0.45	0.5	0.4	18.14M
August 14, 2025	0.44	0.43	0.43	0.45	0.41	14.11M
August 13, 2025	0.43	0.43	0.43	0.5	0.4	88.49M
August 12, 2025	0.38	0.38	0.38	0.4	0.35	37.77M
August 11, 2025	0.46	0.38	0.38	0.48	0.36	68.01M
August 08, 2025	0.49	0.48	0.48	0.51	0.45	16.88M
August 07, 2025	0.52	0.5	0.5	0.55	0.46	12.25M
August 06, 2025	0.5	0.5	0.5	0.55	0.47	21.47M
August 05, 2025	0.56	0.55	0.55	0.6	0.5	17.43M
August 04, 2025	0.56	0.55	0.55	0.6	0.5	8.48M
August 01, 2025	0.6	0.57	0.57	0.6	0.56	18.24M
July 31, 2025	0.55	0.6	0.6	0.65	0.54	30.75M
July 30, 2025	0.6	0.55	0.55	0.6	0.5	36.93M
July 29, 2025	0.47	0.6	0.6	0.65	0.45	91.97M
July 28, 2025	0.52	0.49	0.49	0.52	0.46	25.33M

Oxford BioDynamics Plc (OBD.L) LSE