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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Oxford BioDynamics Plc (OBD.L) LSE