Skip to main content
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,485.00
-65.00 (-2.55%)
Mar 9, 2026, 4:36 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,495.002,520.002,435.002,485.00--2.55%47,799
Mar 6, 20262,625.002,675.002,530.002,550.002,550.00-3.23%126,006
Mar 5, 20262,690.002,800.002,635.002,635.002,635.00-1.50%182,115
Mar 4, 20262,600.002,722.382,570.002,675.002,675.003.68%544,272
Mar 3, 20262,630.002,635.002,560.002,580.002,580.00-2.46%279,885
Mar 2, 20262,695.002,695.002,575.002,645.002,645.000.19%697,226
Feb 27, 20262,680.002,680.002,580.002,640.002,640.000.57%247,580
Feb 26, 20262,645.002,655.002,555.002,625.002,625.00-0.57%269,779
Feb 25, 20262,645.002,675.002,630.002,640.002,640.00-0.56%157,559
Feb 24, 20262,600.002,680.002,600.002,655.002,655.000.95%128,503
Feb 23, 20262,610.002,645.002,605.002,630.002,630.00-0.19%47,644
Feb 20, 20262,630.002,655.002,600.002,635.002,635.000.76%38,446
Feb 19, 20262,680.002,680.002,600.002,615.002,615.00-1.13%450,341
Feb 18, 20262,680.002,680.002,600.002,645.002,645.001.34%116,063
Feb 17, 20262,575.002,620.002,500.002,610.002,610.00-0.19%111,117
Feb 16, 20262,590.002,670.002,575.002,615.002,615.000.97%96,487
Feb 13, 20262,555.002,625.002,545.002,590.002,590.000.97%199,617
Feb 12, 20262,675.002,675.002,560.002,565.002,565.00-2.10%193,739
Feb 11, 20262,675.002,675.002,525.002,620.002,620.001.95%114,800
Feb 10, 20262,495.002,615.002,450.002,570.002,570.004.47%126,250
Feb 9, 20262,455.002,502.902,373.152,460.002,460.000.41%83,939
Feb 6, 20262,400.002,460.002,344.252,450.002,450.001.66%113,483
Feb 5, 20262,490.002,500.002,405.002,410.002,410.00-3.02%151,253
Feb 4, 20262,490.002,535.002,431.412,485.002,485.000.61%66,806
Feb 3, 20262,525.002,560.002,450.002,470.002,470.00-1.59%587,429
Feb 2, 20262,485.002,535.002,465.002,510.002,510.00-0.20%95,953
Jan 30, 20262,420.002,540.002,420.002,515.002,515.000.80%163,272
Jan 29, 20262,550.002,555.002,485.002,495.002,495.00-1.77%291,199
Jan 28, 20262,540.002,570.002,510.002,540.002,540.000.99%258,390
Jan 27, 20262,490.002,535.002,490.002,515.002,515.00-0.40%169,587
Jan 26, 20262,500.002,525.002,470.002,525.002,525.000.80%148,996
Jan 23, 20262,485.002,510.002,455.002,505.002,505.000.20%135,765
Jan 22, 20262,440.002,525.002,435.002,500.002,500.003.52%378,104
Jan 21, 20262,405.002,415.002,320.002,415.002,415.003.87%82,977
Jan 20, 20262,300.002,345.002,285.002,325.002,325.00-0.64%372,140
Jan 19, 20262,400.002,400.002,310.002,340.002,340.00-2.90%203,891
Jan 16, 20262,340.002,415.002,325.002,410.002,410.003.66%131,373
Jan 15, 20262,120.002,325.002,120.002,325.002,325.005.44%211,930
Jan 14, 20262,205.002,225.002,165.002,205.002,205.000.23%85,931
Jan 13, 20262,150.002,225.002,135.002,200.002,200.002.33%119,476
Jan 12, 20262,205.002,205.002,105.002,150.002,150.001.90%556,595
Jan 9, 20262,155.002,165.002,100.002,110.002,110.00-0.71%769,542
Jan 8, 20262,180.002,190.002,125.002,125.002,125.00-2.75%72,990
Jan 7, 20262,180.002,185.002,135.002,185.002,185.001.39%122,008
Jan 6, 20262,110.002,155.002,065.002,155.002,155.002.62%147,123
Jan 5, 20262,085.002,110.002,040.002,100.002,100.002.19%400,296
Jan 2, 20262,070.002,090.002,055.002,055.002,055.000.24%216,189
Dec 31, 20252,075.002,075.002,050.002,050.002,050.00-1.20%10,662
Dec 30, 20252,065.002,085.002,050.002,075.002,075.00-35,507
Dec 29, 20252,070.002,095.002,055.002,075.002,075.000.97%46,507
Dec 24, 20252,050.002,080.002,050.002,055.002,055.00-0.24%9,757
Dec 23, 20252,170.002,170.002,055.002,060.002,060.00-0.96%28,488
Dec 22, 20252,085.002,100.002,065.002,080.002,080.00-0.72%414,093
Dec 19, 20252,080.002,100.002,070.002,095.002,095.000.24%160,374
Dec 18, 20252,000.002,090.002,000.002,090.002,090.001.70%92,534
Dec 17, 20252,005.002,070.002,005.002,055.002,055.000.24%105,611
Dec 16, 20252,060.002,080.002,030.002,050.002,050.00-0.73%228,688
Dec 15, 20252,025.002,090.002,025.002,065.002,065.000.73%114,437
Dec 12, 20252,075.002,100.002,050.002,050.002,050.000.49%163,209
Dec 11, 20251,956.002,065.001,956.002,040.002,040.00-0.24%73,906
Dec 10, 20252,170.002,170.002,040.002,045.002,045.00-1.68%253,675
Dec 9, 20252,105.002,133.722,065.002,080.002,080.000.24%94,778
Dec 8, 20252,195.002,195.002,075.002,075.002,075.00-3.49%179,911
Dec 5, 20252,145.002,190.002,120.002,150.002,150.001.42%162,274
Dec 4, 20252,130.002,140.002,045.002,120.002,120.003.92%147,227
Dec 3, 20252,040.002,040.001,962.002,040.002,040.003.66%237,257
Dec 2, 20252,065.002,065.001,924.001,968.001,968.00-0.20%217,326
Dec 1, 20251,880.001,982.001,880.001,972.001,972.00-59,127
Nov 28, 20252,060.002,060.001,956.001,972.001,972.000.20%43,427
Nov 27, 20252,050.002,050.001,948.001,968.001,968.000.20%32,523
Nov 26, 20252,045.002,045.001,946.001,964.001,958.60-0.20%49,847
Nov 25, 20251,850.001,968.001,850.001,968.001,962.592.07%79,329
Nov 24, 20251,922.001,962.211,898.001,928.001,922.700.31%123,160
Nov 21, 20251,878.001,940.001,878.001,922.001,916.72-0.83%93,605
Nov 20, 20252,055.002,055.001,938.001,938.001,932.67-1.52%80,258
Nov 19, 20251,972.002,000.001,958.001,968.001,962.59-0.71%78,700
Nov 18, 20251,940.002,030.001,940.001,982.001,976.55-2.60%177,020
Nov 17, 20252,170.002,170.002,035.002,035.002,029.40-1.93%76,237
Nov 14, 20252,090.002,105.002,025.002,075.002,069.29-0.72%297,035
Nov 13, 20252,110.002,160.002,085.002,090.002,084.25-1.18%376,571
Nov 12, 20251,966.002,115.001,966.002,115.002,109.182.67%361,153
Nov 11, 20251,814.002,090.001,808.002,060.002,054.3414.96%583,508
Nov 10, 20251,776.001,826.001,776.001,792.001,787.070.34%137,767
Nov 7, 20251,882.001,882.001,780.001,786.001,781.09-1.00%106,877
Nov 6, 20251,832.001,848.001,790.001,804.001,799.04-2.17%432,904
Nov 5, 20251,828.001,850.001,788.001,844.001,838.930.77%157,114
Nov 4, 20251,968.001,968.001,830.001,830.001,824.97-2.66%173,939
Nov 3, 20251,810.001,904.001,810.001,880.001,874.83-0.63%93,109
Oct 31, 20251,982.001,982.001,864.421,892.001,886.80-99,077
Oct 30, 20251,900.001,912.001,884.001,892.001,886.80-0.63%71,303
Oct 29, 20251,966.001,966.001,904.001,904.001,898.77-1.55%69,423
Oct 28, 20251,970.001,970.001,920.001,934.001,928.680.10%54,103
Oct 27, 20251,926.001,966.001,915.071,932.001,926.690.94%101,200
Oct 24, 20251,920.001,924.001,884.001,914.001,908.741.38%74,302
Oct 23, 20251,802.001,914.001,802.001,888.001,882.810.11%90,135
Oct 22, 20251,918.001,918.001,838.001,886.001,880.812.28%346,934
Oct 21, 20251,802.001,855.401,802.001,844.001,838.930.22%92,460
Oct 20, 20251,832.001,842.001,804.001,840.001,834.941.21%99,340
Oct 17, 20251,840.001,850.001,796.001,818.001,813.00-0.87%121,091
Oct 16, 20251,822.001,844.001,816.001,834.001,828.960.88%335,141