Oxford Metrics plc (AIM:OMG)
London
· Delayed Price · Currency is GBP · Price in GBX 42.75
+0.75 (1.79%)
At close: Dec 5, 2025
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 43.89 | 43.90 | 41.60 | 42.75 | 42.75 | 1.79% | 69,022 |
| Dec 4, 2025 | 43.90 | 44.00 | 41.60 | 42.00 | 42.00 | -0.24% | 289,736 |
| Dec 3, 2025 | 41.70 | 43.90 | 41.70 | 42.10 | 42.10 | -2.66% | 178,547 |
| Dec 2, 2025 | 42.10 | 43.90 | 41.80 | 43.25 | 43.25 | 1.76% | 83,108 |
| Dec 1, 2025 | 42.00 | 43.00 | 41.80 | 42.50 | 42.50 | - | 675,128 |
| Nov 28, 2025 | 42.00 | 43.90 | 41.80 | 42.50 | 42.50 | 0.24% | 201,172 |
| Nov 27, 2025 | 41.70 | 43.90 | 41.70 | 42.40 | 42.40 | -0.47% | 102,791 |
| Nov 26, 2025 | 43.60 | 43.60 | 42.15 | 42.60 | 42.60 | 0.95% | 66,883 |
| Nov 25, 2025 | 43.00 | 43.60 | 41.70 | 42.20 | 42.20 | 0.48% | 377,286 |
| Nov 24, 2025 | 42.00 | 43.90 | 41.70 | 42.00 | 42.00 | 0.72% | 823,606 |
| Nov 21, 2025 | 41.80 | 43.90 | 41.70 | 41.70 | 41.70 | -3.02% | 124,325 |
| Nov 20, 2025 | 43.00 | 43.49 | 41.80 | 43.00 | 43.00 | 0.35% | 61,009 |
| Nov 19, 2025 | 44.00 | 44.00 | 41.70 | 42.85 | 42.85 | 0.59% | 90,878 |
| Nov 18, 2025 | 41.80 | 43.90 | 41.80 | 42.60 | 42.60 | 0.12% | 128,099 |
| Nov 17, 2025 | 43.30 | 44.00 | 41.80 | 42.55 | 42.55 | 2.04% | 201,623 |
| Nov 14, 2025 | 42.90 | 44.00 | 41.70 | 41.70 | 41.70 | -2.91% | 133,551 |
| Nov 13, 2025 | 41.80 | 44.87 | 41.70 | 42.95 | 42.95 | 1.06% | 309,924 |
| Nov 12, 2025 | 43.90 | 43.90 | 42.00 | 42.50 | 42.50 | -1.05% | 141,206 |
| Nov 11, 2025 | 43.90 | 43.90 | 41.99 | 42.95 | 42.95 | 3.00% | 151,693 |
| Nov 10, 2025 | 43.00 | 44.40 | 41.70 | 41.70 | 41.70 | -3.02% | 164,176 |
| Nov 7, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -0.69% | 90,001 |
| Nov 6, 2025 | 44.00 | 44.40 | 42.60 | 43.30 | 43.30 | 0.70% | 158,884 |
| Nov 5, 2025 | 42.40 | 44.50 | 42.00 | 43.00 | 43.00 | 2.38% | 411,787 |
| Nov 4, 2025 | 43.20 | 45.30 | 42.00 | 42.00 | 42.00 | -3.78% | 473,144 |
| Nov 3, 2025 | 43.50 | 45.30 | 43.10 | 43.65 | 43.65 | -1.69% | 529,077 |
| Oct 31, 2025 | 45.40 | 45.40 | 43.10 | 44.40 | 44.40 | 2.07% | 130,086 |
| Oct 30, 2025 | 44.00 | 44.50 | 43.00 | 43.50 | 43.50 | -2.25% | 469,643 |
| Oct 29, 2025 | 44.00 | 45.30 | 43.50 | 44.50 | 44.50 | 1.14% | 171,985 |
| Oct 28, 2025 | 44.90 | 44.90 | 43.10 | 44.00 | 44.00 | 1.27% | 178,621 |
| Oct 27, 2025 | 43.00 | 44.90 | 42.60 | 43.45 | 43.45 | 2.24% | 1,547,514 |
| Oct 24, 2025 | 42.50 | 44.90 | 42.50 | 42.50 | 42.50 | -2.86% | 421,036 |
| Oct 23, 2025 | 44.70 | 44.90 | 43.30 | 43.75 | 43.75 | -1.24% | 36,599 |
| Oct 22, 2025 | 43.20 | 45.30 | 42.50 | 44.30 | 44.30 | 0.68% | 521,110 |
| Oct 21, 2025 | 44.10 | 45.30 | 44.00 | 44.00 | 44.00 | -2.22% | 169,204 |
| Oct 20, 2025 | 42.20 | 45.00 | 42.00 | 45.00 | 45.00 | 6.13% | 486,957 |
| Oct 17, 2025 | 44.00 | 45.60 | 42.10 | 42.40 | 42.40 | -3.42% | 538,422 |
| Oct 16, 2025 | 45.20 | 45.70 | 43.90 | 43.90 | 43.90 | -2.88% | 393,335 |
| Oct 15, 2025 | 43.00 | 46.00 | 43.00 | 45.20 | 45.20 | 15.90% | 2,103,818 |
| Oct 14, 2025 | 39.20 | 40.90 | 38.60 | 39.00 | 39.00 | 1.30% | 124,362 |
| Oct 13, 2025 | 40.00 | 40.00 | 38.50 | 38.50 | 38.50 | -3.75% | 123,614 |
| Oct 10, 2025 | 40.40 | 40.90 | 38.86 | 40.00 | 40.00 | 1.91% | 76,219 |
| Oct 9, 2025 | 38.60 | 40.90 | 38.60 | 39.25 | 39.25 | 1.68% | 198,144 |
| Oct 8, 2025 | 39.60 | 40.90 | 38.60 | 38.60 | 38.60 | -2.28% | 229,634 |
| Oct 7, 2025 | 40.50 | 41.90 | 39.50 | 39.50 | 39.50 | -1.25% | 230,713 |
| Oct 6, 2025 | 41.40 | 42.90 | 40.00 | 40.00 | 40.00 | -3.50% | 410,899 |
| Oct 3, 2025 | 40.10 | 42.90 | 40.10 | 41.45 | 41.45 | 2.85% | 196,418 |
| Oct 2, 2025 | 40.30 | 42.70 | 40.00 | 40.30 | 40.30 | -1.47% | 81,206 |
| Oct 1, 2025 | 42.50 | 42.80 | 40.20 | 40.90 | 40.90 | -2.39% | 406,822 |
| Sep 30, 2025 | 42.40 | 42.80 | 41.20 | 41.90 | 41.90 | 0.72% | 101,688 |
| Sep 29, 2025 | 42.90 | 42.90 | 40.40 | 41.60 | 41.60 | 3.74% | 175,661 |
| Sep 26, 2025 | 42.50 | 42.90 | 40.10 | 40.10 | 40.10 | -5.20% | 155,362 |
| Sep 25, 2025 | 42.20 | 42.80 | 41.10 | 42.30 | 42.30 | 1.68% | 82,685 |
| Sep 24, 2025 | 41.60 | 42.60 | 40.80 | 41.60 | 41.60 | 0.24% | 199,042 |
| Sep 23, 2025 | 41.20 | 42.60 | 40.49 | 41.50 | 41.50 | 0.73% | 254,660 |
| Sep 22, 2025 | 40.80 | 41.20 | 39.20 | 41.20 | 41.20 | 1.48% | 349,499 |
| Sep 19, 2025 | 40.00 | 41.00 | 39.10 | 40.60 | 40.60 | 2.27% | 366,520 |
| Sep 18, 2025 | 39.00 | 40.80 | 39.00 | 39.70 | 39.70 | -0.25% | 743,605 |
| Sep 17, 2025 | 39.40 | 40.70 | 39.00 | 39.80 | 39.80 | 2.05% | 147,198 |
| Sep 16, 2025 | 39.20 | 40.70 | 39.00 | 39.00 | 39.00 | -0.76% | 103,776 |
| Sep 15, 2025 | 39.80 | 40.70 | 39.00 | 39.30 | 39.30 | -0.13% | 290,298 |
| Sep 12, 2025 | 39.60 | 40.70 | 39.00 | 39.35 | 39.35 | -1.13% | 580,554 |
| Sep 11, 2025 | 40.40 | 40.48 | 39.20 | 39.80 | 39.80 | -1.00% | 1,014,765 |
| Sep 10, 2025 | 41.10 | 42.00 | 39.24 | 40.20 | 40.20 | -2.78% | 559,012 |
| Sep 9, 2025 | 41.90 | 44.00 | 41.00 | 41.35 | 41.35 | -1.19% | 282,527 |
| Sep 8, 2025 | 41.70 | 44.00 | 41.50 | 41.85 | 41.85 | -0.36% | 258,532 |
| Sep 5, 2025 | 43.90 | 43.90 | 41.70 | 42.00 | 42.00 | -1.18% | 153,181 |
| Sep 4, 2025 | 43.00 | 43.00 | 41.90 | 42.50 | 42.50 | 1.19% | 308,861 |
| Sep 3, 2025 | 42.50 | 44.00 | 41.70 | 42.00 | 42.00 | -2.33% | 365,951 |
| Sep 2, 2025 | 43.10 | 44.00 | 43.00 | 43.00 | 43.00 | - | 206,813 |
| Sep 1, 2025 | 43.40 | 44.00 | 42.60 | 43.00 | 43.00 | - | 436,149 |
| Aug 29, 2025 | 42.50 | 43.00 | 41.60 | 43.00 | 43.00 | 1.65% | 396,766 |
| Aug 28, 2025 | 42.00 | 43.00 | 41.70 | 42.30 | 42.30 | -0.47% | 296,157 |
| Aug 27, 2025 | 43.90 | 44.00 | 42.10 | 42.50 | 42.50 | -2.30% | 430,956 |
| Aug 26, 2025 | 43.90 | 43.90 | 43.50 | 43.50 | 43.50 | - | 201,309 |
| Aug 22, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | - | 54,905 |
| Aug 21, 2025 | 44.00 | 44.00 | 43.00 | 43.50 | 43.50 | - | 31,592 |
| Aug 20, 2025 | 43.00 | 44.00 | 43.00 | 43.50 | 43.50 | -0.91% | 73,854 |
| Aug 19, 2025 | 43.90 | 45.60 | 43.30 | 43.90 | 43.90 | 0.46% | 731,634 |
| Aug 18, 2025 | 43.50 | 45.60 | 43.50 | 43.70 | 43.70 | -0.68% | 233,003 |
| Aug 15, 2025 | 43.80 | 45.70 | 43.45 | 44.00 | 44.00 | - | 746,302 |
| Aug 14, 2025 | 43.90 | 45.60 | 43.80 | 44.00 | 44.00 | -1.68% | 126,458 |
| Aug 13, 2025 | 45.60 | 45.70 | 43.90 | 44.75 | 44.75 | 1.70% | 81,907 |
| Aug 12, 2025 | 44.10 | 45.70 | 43.90 | 44.00 | 44.00 | -0.56% | 399,114 |
| Aug 11, 2025 | 45.40 | 45.70 | 44.00 | 44.25 | 44.25 | -2.53% | 210,420 |
| Aug 8, 2025 | 45.40 | 45.70 | 44.50 | 45.40 | 45.40 | 0.11% | 441,236 |
| Aug 7, 2025 | 45.40 | 45.70 | 44.50 | 45.35 | 45.35 | 0.67% | 1,016,046 |
| Aug 6, 2025 | 45.70 | 45.70 | 44.50 | 45.05 | 45.05 | -1.42% | 443,332 |
| Aug 5, 2025 | 45.50 | 45.70 | 44.50 | 45.70 | 45.70 | - | 464,376 |
| Aug 4, 2025 | 45.10 | 46.90 | 44.50 | 45.70 | 45.70 | -1.30% | 394,683 |
| Aug 1, 2025 | 46.30 | 47.00 | 45.10 | 46.30 | 46.30 | 0.22% | 456,703 |
| Jul 31, 2025 | 45.30 | 46.90 | 45.08 | 46.20 | 46.20 | 1.32% | 1,254,821 |
| Jul 30, 2025 | 45.50 | 46.90 | 45.00 | 45.60 | 45.60 | - | 289,122 |
| Jul 29, 2025 | 45.00 | 46.00 | 44.90 | 45.60 | 45.60 | 1.33% | 454,614 |
| Jul 28, 2025 | 46.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.17% | 613,051 |
| Jul 25, 2025 | 46.50 | 47.90 | 45.10 | 46.00 | 46.00 | -4.17% | 622,941 |
| Jul 24, 2025 | 48.00 | 48.00 | 46.10 | 48.00 | 48.00 | 2.78% | 199,433 |
| Jul 23, 2025 | 46.20 | 47.90 | 45.10 | 46.70 | 46.70 | - | 454,618 |
| Jul 22, 2025 | 48.00 | 48.00 | 46.30 | 46.70 | 46.70 | -1.68% | 383,163 |
| Jul 21, 2025 | 47.00 | 47.90 | 45.60 | 47.50 | 47.50 | 2.37% | 480,107 |
| Jul 18, 2025 | 47.00 | 47.00 | 44.20 | 46.40 | 46.40 | 1.31% | 3,266,959 |