1. Share Prices

  2. Oxford Biodynamics PLC (OBD)

0.50p-0.05 (-9.09%)06 Aug 2025, 16:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Biodynamics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20250.55p0.55p0.47p0.50p21,470,367
Aug 5, 20250.55p0.60p0.50p0.55p17,430,327
Aug 4, 20250.57p0.60p0.50p0.55p8,481,076
Aug 1, 20250.60p0.60p0.56p0.57p18,243,152
Jul 31, 20250.55p0.65p0.54p0.60p30,747,222
Jul 30, 20250.57p0.60p0.50p0.55p36,931,932
Jul 29, 20250.48p0.65p0.45p0.60p91,972,542
Jul 28, 20250.50p0.52p0.46p0.48p25,331,438
Jul 25, 20250.52p0.55p0.48p0.50p16,111,050
Jul 24, 20250.52p0.55p0.48p0.52p10,136,327
Jul 23, 20250.52p0.53p0.47p0.52p14,326,861
Jul 22, 20250.56p0.60p0.50p0.52p20,214,754
Jul 21, 20250.57p0.64p0.50p0.56p77,707,905
Jul 18, 20250.47p0.57p0.40p0.53p84,357,486
Jul 17, 20250.61p0.62p0.40p0.45p153,341,783
Jul 16, 20250.57p0.78p0.51p0.54p542,310,183
Jul 15, 20250.28p0.70p0.30p0.57p611,371,951
Jul 14, 20250.26p0.27p0.25p0.26p24,365,845
Jul 11, 20250.26p0.27p0.25p0.26p12,462,967
Jul 10, 20250.26p0.27p0.25p0.26p17,410,714
Jul 9, 20250.26p0.27p0.25p0.26p25,048,402
Jul 8, 20250.26p0.29p0.26p0.26p57,883,163
Jul 7, 20250.26p0.27p0.23p0.26p96,680,813
Jul 4, 20250.30p0.35p0.25p0.26p49,672,865
Jul 3, 20250.30p0.35p0.25p0.30p3,999,684
Jul 2, 20250.30p0.35p0.25p0.30p9,754,700
Jul 1, 20250.33p0.35p0.25p0.30p22,602,089
Jun 30, 20250.38p0.40p0.32p0.33p26,131,126
Jun 27, 20250.38p0.40p0.35p0.37p2,990,796
Jun 26, 20250.40p0.39p0.35p0.38p5,533,694
Jun 25, 20250.40p0.45p0.35p0.40p774,286
Jun 24, 20250.40p0.45p0.36p0.38p656,076
Jun 23, 20250.40p0.39p0.35p0.39p2,752,092
Jun 20, 20250.40p0.45p0.37p0.40p3,403,047
Jun 19, 20250.40p0.44p0.35p0.40p1,805,189
Jun 18, 20250.40p0.45p0.37p0.39p2,123,658
Jun 17, 20250.40p0.43p0.35p0.40p3,166,221
Jun 16, 20250.40p0.45p0.39p0.40p1,289,321
Jun 13, 20250.38p0.40p0.35p0.40p10,030,536
Jun 12, 20250.38p0.40p0.35p0.38p2,110,679
Jun 11, 20250.40p0.40p0.37p0.38p9,129,456
Jun 10, 20250.40p0.41p0.35p0.40p3,064,914
Jun 9, 20250.40p0.42p0.35p0.40p3,662,719
Jun 6, 20250.40p0.45p0.35p0.40p1,250,199
Jun 5, 20250.40p0.45p0.35p0.40p2,882,271
Jun 4, 20250.45p0.45p0.37p0.39p16,296,677
Jun 3, 20250.45p0.50p0.42p0.45p9,779,955
Jun 2, 20250.47p0.54p0.40p0.45p56,094,334
May 30, 20250.33p0.49p0.31p0.45p41,915,956
May 29, 20250.33p0.34p0.31p0.33p6,266,042
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41
Risers/fallers data from previous trading day. Today's data available from 8:15am.