Oxford Metrics plc (LON:OMG)
London
· Delayed Price · Currency is GBP · Price in GBX 50.60
+1.00 (2.02%)
At close: Mar 6, 2026
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 48.90 | 50.60 | 48.00 | 50.60 | 50.60 | 2.02% | 323,086 |
| Mar 5, 2026 | 50.00 | 51.60 | 48.90 | 49.60 | 49.60 | -0.80% | 503,400 |
| Mar 4, 2026 | 47.70 | 50.00 | 46.10 | 50.00 | 50.00 | 5.26% | 489,005 |
| Mar 3, 2026 | 48.10 | 49.00 | 46.00 | 47.50 | 47.50 | -4.04% | 812,675 |
| Mar 2, 2026 | 50.00 | 50.80 | 48.10 | 49.50 | 49.50 | -1.00% | 381,398 |
| Feb 27, 2026 | 50.00 | 50.80 | 49.10 | 50.00 | 50.00 | - | 119,430 |
| Feb 26, 2026 | 51.60 | 53.80 | 48.10 | 50.00 | 50.00 | -3.10% | 1,136,436 |
| Feb 25, 2026 | 54.00 | 56.40 | 51.60 | 51.60 | 51.60 | -5.84% | 893,587 |
| Feb 24, 2026 | 55.40 | 57.00 | 54.20 | 54.80 | 54.80 | 1.11% | 109,875 |
| Feb 23, 2026 | 56.80 | 57.00 | 54.20 | 54.20 | 54.20 | -2.52% | 146,834 |
| Feb 20, 2026 | 55.00 | 56.80 | 54.40 | 55.60 | 55.60 | - | 211,287 |
| Feb 19, 2026 | 54.80 | 56.80 | 54.20 | 55.60 | 55.60 | 0.36% | 127,037 |
| Feb 18, 2026 | 56.20 | 57.00 | 54.20 | 55.40 | 55.40 | - | 423,128 |
| Feb 17, 2026 | 56.60 | 57.80 | 54.80 | 55.40 | 55.40 | -1.07% | 435,817 |
| Feb 16, 2026 | 55.40 | 57.80 | 54.84 | 56.00 | 56.00 | 0.72% | 1,181,689 |
| Feb 13, 2026 | 54.60 | 55.60 | 53.20 | 55.60 | 55.60 | 2.21% | 380,171 |
| Feb 12, 2026 | 56.00 | 57.80 | 53.20 | 54.40 | 54.40 | -8.11% | 2,315,902 |
| Feb 11, 2026 | 58.00 | 60.40 | 57.40 | 59.20 | 55.95 | 1.37% | 540,003 |
| Feb 10, 2026 | 60.00 | 60.00 | 57.60 | 58.40 | 55.19 | -0.51% | 1,127,499 |
| Feb 9, 2026 | 57.60 | 59.60 | 57.60 | 58.70 | 55.48 | -0.51% | 596,417 |
| Feb 6, 2026 | 59.20 | 59.60 | 57.80 | 59.00 | 55.76 | -0.67% | 255,944 |
| Feb 5, 2026 | 58.20 | 59.40 | 58.20 | 59.40 | 56.14 | 2.06% | 350,399 |
| Feb 4, 2026 | 59.80 | 59.80 | 57.60 | 58.20 | 55.00 | - | 495,384 |
| Feb 3, 2026 | 58.00 | 59.80 | 56.20 | 58.20 | 55.00 | 2.11% | 930,817 |
| Feb 2, 2026 | 58.00 | 58.00 | 56.00 | 57.00 | 53.87 | -1.04% | 457,977 |
| Jan 30, 2026 | 56.80 | 58.00 | 55.20 | 57.60 | 54.44 | 1.05% | 628,339 |
| Jan 29, 2026 | 57.00 | 57.00 | 55.20 | 57.00 | 53.87 | 1.06% | 526,419 |
| Jan 28, 2026 | 56.00 | 57.00 | 54.00 | 56.40 | 53.30 | 2.17% | 650,349 |
| Jan 27, 2026 | 56.00 | 56.00 | 53.80 | 55.20 | 52.17 | -1.43% | 297,076 |
| Jan 26, 2026 | 54.40 | 56.00 | 54.00 | 56.00 | 52.93 | 1.82% | 298,078 |
| Jan 23, 2026 | 55.60 | 55.80 | 54.60 | 55.00 | 51.98 | - | 869,277 |
| Jan 22, 2026 | 54.40 | 55.60 | 53.20 | 55.00 | 51.98 | 1.85% | 231,992 |
| Jan 21, 2026 | 55.00 | 55.44 | 53.20 | 54.00 | 51.04 | -1.82% | 228,923 |
| Jan 20, 2026 | 53.20 | 55.40 | 53.20 | 55.00 | 51.98 | 0.55% | 518,450 |
| Jan 19, 2026 | 53.20 | 55.20 | 53.00 | 54.70 | 51.70 | 0.55% | 363,519 |
| Jan 16, 2026 | 54.60 | 56.00 | 54.20 | 54.40 | 51.41 | 0.74% | 580,764 |
| Jan 15, 2026 | 52.80 | 55.70 | 52.00 | 54.00 | 51.04 | 1.89% | 520,686 |
| Jan 14, 2026 | 52.80 | 53.80 | 52.00 | 53.00 | 50.09 | 0.76% | 152,116 |
| Jan 13, 2026 | 53.00 | 53.80 | 52.00 | 52.60 | 49.71 | - | 506,405 |
| Jan 12, 2026 | 53.00 | 53.40 | 50.40 | 52.60 | 49.71 | 3.14% | 598,006 |
| Jan 9, 2026 | 52.80 | 53.00 | 50.40 | 51.00 | 48.20 | -1.16% | 170,913 |
| Jan 8, 2026 | 51.20 | 52.62 | 49.10 | 51.60 | 48.77 | 2.38% | 351,922 |
| Jan 7, 2026 | 51.40 | 51.80 | 49.10 | 50.40 | 47.63 | -1.18% | 337,284 |
| Jan 6, 2026 | 50.80 | 51.80 | 49.10 | 51.00 | 48.20 | -0.39% | 448,880 |
| Jan 5, 2026 | 51.00 | 51.80 | 49.00 | 51.20 | 48.39 | 1.39% | 753,150 |
| Jan 2, 2026 | 50.40 | 51.00 | 49.00 | 50.50 | 47.73 | 1.20% | 282,369 |
| Dec 31, 2025 | 50.40 | 50.40 | 48.00 | 49.90 | 47.16 | 0.30% | 70,267 |
| Dec 30, 2025 | 49.40 | 50.40 | 48.10 | 49.75 | 47.02 | -0.10% | 123,467 |
| Dec 29, 2025 | 49.40 | 50.40 | 48.10 | 49.80 | 47.07 | 2.79% | 473,255 |
| Dec 24, 2025 | 49.40 | 49.40 | 47.80 | 48.45 | 45.79 | -0.72% | 143,899 |
| Dec 23, 2025 | 46.00 | 49.50 | 45.10 | 48.80 | 46.12 | 2.95% | 312,250 |
| Dec 22, 2025 | 46.80 | 47.50 | 45.10 | 47.40 | 44.80 | 3.16% | 128,198 |
| Dec 19, 2025 | 46.70 | 46.80 | 45.10 | 45.95 | 43.43 | -0.54% | 138,694 |
| Dec 18, 2025 | 46.80 | 46.80 | 45.60 | 46.20 | 43.66 | -0.43% | 159,259 |
| Dec 17, 2025 | 46.70 | 46.80 | 45.10 | 46.40 | 43.85 | -0.22% | 75,181 |
| Dec 16, 2025 | 46.90 | 46.90 | 45.10 | 46.50 | 43.95 | 0.98% | 138,836 |
| Dec 15, 2025 | 46.10 | 46.90 | 45.10 | 46.05 | 43.52 | -1.39% | 143,995 |
| Dec 12, 2025 | 45.40 | 46.80 | 44.10 | 46.70 | 44.14 | 4.36% | 450,846 |
| Dec 11, 2025 | 45.00 | 46.70 | 44.10 | 44.75 | 42.29 | -3.35% | 210,750 |
| Dec 10, 2025 | 45.00 | 46.50 | 45.00 | 46.30 | 43.76 | 1.65% | 443,365 |
| Dec 9, 2025 | 41.60 | 45.77 | 41.23 | 45.55 | 43.05 | 7.18% | 2,069,066 |
| Dec 8, 2025 | 41.60 | 44.00 | 41.50 | 42.50 | 40.17 | -0.58% | 669,909 |
| Dec 5, 2025 | 43.89 | 43.90 | 41.60 | 42.75 | 40.40 | 1.79% | 69,022 |
| Dec 4, 2025 | 43.90 | 44.00 | 41.60 | 42.00 | 39.69 | -0.24% | 289,736 |
| Dec 3, 2025 | 41.70 | 43.90 | 41.70 | 42.10 | 39.79 | -2.66% | 178,547 |
| Dec 2, 2025 | 42.10 | 43.90 | 41.80 | 43.25 | 40.88 | 1.76% | 83,108 |
| Dec 1, 2025 | 42.00 | 43.00 | 41.80 | 42.50 | 40.17 | - | 675,128 |
| Nov 28, 2025 | 42.00 | 43.90 | 41.80 | 42.50 | 40.17 | 0.24% | 201,172 |
| Nov 27, 2025 | 41.70 | 43.90 | 41.70 | 42.40 | 40.07 | -0.47% | 102,791 |
| Nov 26, 2025 | 43.60 | 43.60 | 42.15 | 42.60 | 40.26 | 0.95% | 66,883 |
| Nov 25, 2025 | 43.00 | 43.60 | 41.70 | 42.20 | 39.88 | 0.48% | 377,286 |
| Nov 24, 2025 | 42.00 | 43.90 | 41.70 | 42.00 | 39.69 | 0.72% | 823,606 |
| Nov 21, 2025 | 41.80 | 43.90 | 41.70 | 41.70 | 39.41 | -3.02% | 124,325 |
| Nov 20, 2025 | 43.00 | 43.49 | 41.80 | 43.00 | 40.64 | 0.35% | 61,009 |
| Nov 19, 2025 | 44.00 | 44.00 | 41.70 | 42.85 | 40.50 | 0.59% | 90,878 |
| Nov 18, 2025 | 41.80 | 43.90 | 41.80 | 42.60 | 40.26 | 0.12% | 128,099 |
| Nov 17, 2025 | 43.30 | 44.00 | 41.80 | 42.55 | 40.21 | 2.04% | 201,623 |
| Nov 14, 2025 | 42.90 | 44.00 | 41.70 | 41.70 | 39.41 | -2.91% | 133,551 |
| Nov 13, 2025 | 41.80 | 44.87 | 41.70 | 42.95 | 40.59 | 1.06% | 309,924 |
| Nov 12, 2025 | 43.90 | 43.90 | 42.00 | 42.50 | 40.17 | -1.05% | 141,206 |
| Nov 11, 2025 | 43.90 | 43.90 | 41.99 | 42.95 | 40.59 | 3.00% | 151,693 |
| Nov 10, 2025 | 43.00 | 44.40 | 41.70 | 41.70 | 39.41 | -3.02% | 164,176 |
| Nov 7, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 40.64 | -0.69% | 90,001 |
| Nov 6, 2025 | 44.00 | 44.40 | 42.60 | 43.30 | 40.92 | 0.70% | 158,884 |
| Nov 5, 2025 | 42.40 | 44.50 | 42.00 | 43.00 | 40.64 | 2.38% | 411,787 |
| Nov 4, 2025 | 43.20 | 45.30 | 42.00 | 42.00 | 39.69 | -3.78% | 473,144 |
| Nov 3, 2025 | 43.50 | 45.30 | 43.10 | 43.65 | 41.25 | -1.69% | 529,077 |
| Oct 31, 2025 | 45.40 | 45.40 | 43.10 | 44.40 | 41.96 | 2.07% | 130,086 |
| Oct 30, 2025 | 44.00 | 44.50 | 43.00 | 43.50 | 41.11 | -2.25% | 469,643 |
| Oct 29, 2025 | 44.00 | 45.30 | 43.50 | 44.50 | 42.06 | 1.14% | 171,985 |
| Oct 28, 2025 | 44.90 | 44.90 | 43.10 | 44.00 | 41.58 | 1.27% | 178,621 |
| Oct 27, 2025 | 43.00 | 44.90 | 42.60 | 43.45 | 41.06 | 2.24% | 1,547,514 |
| Oct 24, 2025 | 42.50 | 44.90 | 42.50 | 42.50 | 40.17 | -2.86% | 421,036 |
| Oct 23, 2025 | 44.70 | 44.90 | 43.30 | 43.75 | 41.35 | -1.24% | 36,599 |
| Oct 22, 2025 | 43.20 | 45.30 | 42.50 | 44.30 | 41.87 | 0.68% | 521,110 |
| Oct 21, 2025 | 44.10 | 45.30 | 44.00 | 44.00 | 41.58 | -2.22% | 169,204 |
| Oct 20, 2025 | 42.20 | 45.00 | 42.00 | 45.00 | 42.53 | 6.13% | 486,957 |
| Oct 17, 2025 | 44.00 | 45.60 | 42.10 | 42.40 | 40.07 | -3.42% | 538,422 |
| Oct 16, 2025 | 45.20 | 45.70 | 43.90 | 43.90 | 41.49 | -2.88% | 393,335 |
| Oct 15, 2025 | 43.00 | 46.00 | 43.00 | 45.20 | 42.72 | 15.90% | 2,103,818 |