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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 25, 2025	0.53	0.5	0.5	0.55	0.48	17.21M
July 24, 2025	0.52	0.52	0.52	0.55	0.48	10.14M
July 23, 2025	0.51	0.52	0.52	0.53	0.48	14.53M
July 22, 2025	0.57	0.52	0.52	0.6	0.5	20.21M
July 21, 2025	0.51	0.56	0.56	0.64	0.5	77.71M
July 18, 2025	0.45	0.53	0.53	0.57	0.4	84.36M
July 17, 2025	0.6	0.45	0.45	0.62	0.4	153.34M
July 16, 2025	0.6	0.54	0.54	0.78	0.51	542.31M
July 15, 2025	0.3	0.57	0.57	0.7	0.3	611.37M
July 14, 2025	0.25	0.26	0.26	0.27	0.25	24.37M
July 11, 2025	0.26	0.26	0.26	0.27	0.25	12.46M
July 10, 2025	0.27	0.26	0.26	0.27	0.25	17.41M
July 09, 2025	0.26	0.26	0.26	0.27	0.25	25.05M
July 08, 2025	0.27	0.26	0.26	0.29	0.26	57.88M
July 07, 2025	0.25	0.26	0.26	0.27	0.25	44.12M
July 04, 2025	0.31	0.26	0.26	0.35	0.25	49.67M
July 03, 2025	0.3	0.3	0.3	0.35	0.25	4M
July 02, 2025	0.31	0.3	0.3	0.35	0.25	9.75M
July 01, 2025	0.34	0.3	0.3	0.35	0.25	20.6M
June 30, 2025	0.36	0.33	0.33	0.4	0.32	26.13M
June 27, 2025	0.39	0.37	0.37	0.4	0.35	2.99M
June 26, 2025	0.39	0.38	0.38	0.39	0.35	5.53M
June 25, 2025	0.37	0.4	0.4	0.45	0.36	774,286
June 24, 2025	0.37	0.38	0.38	0.45	0.36	656,076
June 23, 2025	0.39	0.39	0.39	0.39	0.35	2.95M
June 20, 2025	0.4	0.4	0.4	0.45	0.37	3.43M
June 19, 2025	0.44	0.4	0.4	0.44	0.35	2.18M
June 18, 2025	0.4	0.39	0.39	0.45	0.37	2.12M
June 17, 2025	0.4	0.4	0.4	0.43	0.35	3.17M
June 16, 2025	0.4	0.4	0.4	0.45	0.39	1.29M
June 13, 2025	0.39	0.4	0.4	0.4	0.35	10.03M
June 12, 2025	0.39	0.38	0.38	0.4	0.35	2.11M
June 11, 2025	0.39	0.38	0.38	0.4	0.37	9.13M
June 10, 2025	0.38	0.4	0.4	0.41	0.35	3.06M
June 09, 2025	0.39	0.4	0.4	0.42	0.35	3.66M
June 06, 2025	0.43	0.4	0.4	0.45	0.35	1.29M
June 05, 2025	0.42	0.4	0.4	0.45	0.35	2.88M
June 04, 2025	0.42	0.39	0.39	0.45	0.37	16.3M
June 03, 2025	0.48	0.45	0.45	0.5	0.42	9.78M
June 02, 2025	0.5	0.45	0.45	0.54	0.4	56.09M
May 30, 2025	0.32	0.45	0.45	0.49	0.31	41.92M
May 29, 2025	0.33	0.33	0.33	0.34	0.31	9.17M
May 28, 2025	0.3	0.31	0.31	0.35	0.3	2.86M
May 27, 2025	0.31	0.33	0.33	0.35	0.3	3.74M
May 23, 2025	0.32	0.33	0.33	0.33	0.3	7.83M

Oxford BioDynamics Plc (OBD.L) LSE