Oxford Instruments plc (LON:OXIG)
London
· Delayed Price · Currency is GBP · Price in GBX 2,150.00
+30.00 (1.42%)
At close: Dec 5, 2025
Oxford Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,145.00 | 2,190.00 | 2,120.00 | 2,150.00 | - | 1.42% | 162,263 |
| Dec 4, 2025 | 2,130.00 | 2,140.00 | 2,045.00 | 2,120.00 | 2,120.00 | 3.92% | 147,227 |
| Dec 3, 2025 | 2,040.00 | 2,040.00 | 1,962.00 | 2,040.00 | 2,040.00 | 3.66% | 237,257 |
| Dec 2, 2025 | 2,065.00 | 2,065.00 | 1,924.00 | 1,968.00 | 1,968.00 | -0.20% | 217,326 |
| Dec 1, 2025 | 1,880.00 | 1,982.00 | 1,880.00 | 1,972.00 | 1,972.00 | - | 59,127 |
| Nov 28, 2025 | 2,060.00 | 2,060.00 | 1,956.00 | 1,972.00 | 1,972.00 | 0.20% | 43,427 |
| Nov 27, 2025 | 2,050.00 | 2,050.00 | 1,948.00 | 1,968.00 | 1,968.00 | 0.20% | 32,523 |
| Nov 26, 2025 | 2,045.00 | 2,045.00 | 1,946.00 | 1,964.00 | 1,958.60 | -0.20% | 49,847 |
| Nov 25, 2025 | 1,850.00 | 1,968.00 | 1,850.00 | 1,968.00 | 1,962.59 | 2.07% | 79,329 |
| Nov 24, 2025 | 1,922.00 | 1,962.21 | 1,898.00 | 1,928.00 | 1,922.70 | 0.31% | 123,160 |
| Nov 21, 2025 | 1,878.00 | 1,940.00 | 1,878.00 | 1,922.00 | 1,916.72 | -0.83% | 93,605 |
| Nov 20, 2025 | 2,055.00 | 2,055.00 | 1,938.00 | 1,938.00 | 1,932.67 | -1.52% | 80,258 |
| Nov 19, 2025 | 1,972.00 | 2,000.00 | 1,958.00 | 1,968.00 | 1,962.59 | -0.71% | 78,700 |
| Nov 18, 2025 | 1,940.00 | 2,030.00 | 1,940.00 | 1,982.00 | 1,976.55 | -2.60% | 177,020 |
| Nov 17, 2025 | 2,170.00 | 2,170.00 | 2,035.00 | 2,035.00 | 2,029.40 | -1.93% | 76,237 |
| Nov 14, 2025 | 2,090.00 | 2,105.00 | 2,025.00 | 2,075.00 | 2,069.29 | -0.72% | 297,035 |
| Nov 13, 2025 | 2,110.00 | 2,160.00 | 2,085.00 | 2,090.00 | 2,084.25 | -1.18% | 376,571 |
| Nov 12, 2025 | 1,966.00 | 2,115.00 | 1,966.00 | 2,115.00 | 2,109.18 | 2.67% | 361,153 |
| Nov 11, 2025 | 1,814.00 | 2,090.00 | 1,808.00 | 2,060.00 | 2,054.34 | 14.96% | 583,508 |
| Nov 10, 2025 | 1,776.00 | 1,826.00 | 1,776.00 | 1,792.00 | 1,787.07 | 0.34% | 137,767 |
| Nov 7, 2025 | 1,882.00 | 1,882.00 | 1,780.00 | 1,786.00 | 1,781.09 | -1.00% | 106,877 |
| Nov 6, 2025 | 1,832.00 | 1,848.00 | 1,790.00 | 1,804.00 | 1,799.04 | -2.17% | 432,904 |
| Nov 5, 2025 | 1,828.00 | 1,850.00 | 1,788.00 | 1,844.00 | 1,838.93 | 0.77% | 157,114 |
| Nov 4, 2025 | 1,968.00 | 1,968.00 | 1,830.00 | 1,830.00 | 1,824.97 | -2.66% | 173,939 |
| Nov 3, 2025 | 1,810.00 | 1,904.00 | 1,810.00 | 1,880.00 | 1,874.83 | -0.63% | 93,109 |
| Oct 31, 2025 | 1,982.00 | 1,982.00 | 1,864.42 | 1,892.00 | 1,886.80 | - | 99,077 |
| Oct 30, 2025 | 1,900.00 | 1,912.00 | 1,884.00 | 1,892.00 | 1,886.80 | -0.63% | 71,303 |
| Oct 29, 2025 | 1,966.00 | 1,966.00 | 1,904.00 | 1,904.00 | 1,898.77 | -1.55% | 69,423 |
| Oct 28, 2025 | 1,970.00 | 1,970.00 | 1,920.00 | 1,934.00 | 1,928.68 | 0.10% | 54,103 |
| Oct 27, 2025 | 1,926.00 | 1,966.00 | 1,915.07 | 1,932.00 | 1,926.69 | 0.94% | 101,200 |
| Oct 24, 2025 | 1,920.00 | 1,924.00 | 1,884.00 | 1,914.00 | 1,908.74 | 1.38% | 74,302 |
| Oct 23, 2025 | 1,802.00 | 1,914.00 | 1,802.00 | 1,888.00 | 1,882.81 | 0.11% | 90,135 |
| Oct 22, 2025 | 1,918.00 | 1,918.00 | 1,838.00 | 1,886.00 | 1,880.81 | 2.28% | 346,934 |
| Oct 21, 2025 | 1,802.00 | 1,855.40 | 1,802.00 | 1,844.00 | 1,838.93 | 0.22% | 92,460 |
| Oct 20, 2025 | 1,832.00 | 1,842.00 | 1,804.00 | 1,840.00 | 1,834.94 | 1.21% | 99,340 |
| Oct 17, 2025 | 1,840.00 | 1,850.00 | 1,796.00 | 1,818.00 | 1,813.00 | -0.87% | 121,091 |
| Oct 16, 2025 | 1,822.00 | 1,844.00 | 1,816.00 | 1,834.00 | 1,828.96 | 0.88% | 335,141 |
| Oct 15, 2025 | 1,750.00 | 1,818.00 | 1,750.00 | 1,818.00 | 1,813.00 | 2.02% | 139,847 |
| Oct 14, 2025 | 1,830.00 | 1,830.00 | 1,778.00 | 1,782.00 | 1,777.10 | -2.62% | 218,282 |
| Oct 13, 2025 | 1,906.00 | 1,946.00 | 1,682.00 | 1,830.00 | 1,824.97 | -7.58% | 909,242 |
| Oct 10, 2025 | 2,025.00 | 2,035.00 | 1,980.00 | 1,980.00 | 1,974.56 | -1.74% | 644,958 |
| Oct 9, 2025 | 2,040.00 | 2,055.00 | 2,005.00 | 2,015.00 | 2,009.46 | -1.23% | 249,369 |
| Oct 8, 2025 | 1,988.00 | 2,045.00 | 1,974.00 | 2,040.00 | 2,034.39 | 2.51% | 139,470 |
| Oct 7, 2025 | 1,972.00 | 2,020.00 | 1,962.00 | 1,990.00 | 1,984.53 | 0.71% | 79,488 |
| Oct 6, 2025 | 2,000.00 | 2,030.00 | 1,958.00 | 1,976.00 | 1,970.57 | -1.69% | 92,338 |
| Oct 3, 2025 | 1,988.00 | 2,020.00 | 1,958.00 | 2,010.00 | 2,004.47 | 2.66% | 98,670 |
| Oct 2, 2025 | 1,978.00 | 1,978.00 | 1,892.00 | 1,958.00 | 1,952.62 | 3.38% | 433,004 |
| Oct 1, 2025 | 1,860.00 | 1,894.00 | 1,834.00 | 1,894.00 | 1,888.79 | 2.49% | 134,721 |
| Sep 30, 2025 | 1,866.00 | 1,881.98 | 1,834.00 | 1,848.00 | 1,842.92 | -1.07% | 158,337 |
| Sep 29, 2025 | 1,872.00 | 1,927.10 | 1,830.00 | 1,868.00 | 1,862.86 | 0.21% | 77,404 |
| Sep 26, 2025 | 1,890.00 | 1,902.00 | 1,806.00 | 1,864.00 | 1,858.87 | -1.58% | 87,483 |
| Sep 25, 2025 | 1,894.00 | 1,920.00 | 1,884.00 | 1,894.00 | 1,888.79 | -0.53% | 99,002 |
| Sep 24, 2025 | 1,924.00 | 1,942.00 | 1,894.00 | 1,904.00 | 1,898.77 | -0.94% | 86,450 |
| Sep 23, 2025 | 1,896.00 | 1,931.56 | 1,896.00 | 1,922.00 | 1,916.72 | 1.05% | 152,311 |
| Sep 22, 2025 | 1,980.00 | 1,980.00 | 1,884.00 | 1,902.00 | 1,896.77 | 0.42% | 80,422 |
| Sep 19, 2025 | 1,832.00 | 1,898.00 | 1,816.00 | 1,894.00 | 1,888.79 | 2.82% | 223,133 |
| Sep 18, 2025 | 1,824.00 | 1,858.00 | 1,810.00 | 1,842.00 | 1,836.94 | 1.77% | 195,973 |
| Sep 17, 2025 | 1,782.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,805.02 | 0.33% | 92,493 |
| Sep 16, 2025 | 1,828.00 | 1,840.00 | 1,788.00 | 1,804.00 | 1,799.04 | -1.42% | 259,026 |
| Sep 15, 2025 | 1,820.00 | 1,854.00 | 1,818.00 | 1,830.00 | 1,824.97 | 0.44% | 103,232 |
| Sep 12, 2025 | 1,838.00 | 1,852.62 | 1,802.00 | 1,822.00 | 1,816.99 | -1.62% | 62,711 |
| Sep 11, 2025 | 1,860.00 | 1,860.00 | 1,813.60 | 1,852.00 | 1,846.91 | 1.42% | 78,888 |
| Sep 10, 2025 | 1,798.00 | 1,840.00 | 1,798.00 | 1,826.00 | 1,820.98 | 0.11% | 299,267 |
| Sep 9, 2025 | 1,916.00 | 1,916.00 | 1,816.00 | 1,824.00 | 1,818.98 | -0.33% | 67,156 |
| Sep 8, 2025 | 1,838.00 | 1,862.00 | 1,822.00 | 1,830.00 | 1,824.97 | -0.22% | 53,056 |
| Sep 5, 2025 | 1,852.00 | 1,852.00 | 1,778.00 | 1,834.00 | 1,828.96 | 3.62% | 79,161 |
| Sep 4, 2025 | 1,794.00 | 1,834.00 | 1,764.00 | 1,770.00 | 1,765.13 | -1.23% | 80,364 |
| Sep 3, 2025 | 1,770.00 | 1,826.00 | 1,766.00 | 1,792.00 | 1,787.07 | 1.47% | 72,086 |
| Sep 2, 2025 | 1,898.00 | 1,898.00 | 1,755.97 | 1,766.00 | 1,761.14 | -2.54% | 81,584 |
| Sep 1, 2025 | 1,920.00 | 1,920.00 | 1,812.00 | 1,812.00 | 1,807.02 | -1.63% | 72,217 |
| Aug 29, 2025 | 1,840.00 | 1,862.00 | 1,816.00 | 1,842.00 | 1,836.94 | 0.44% | 168,820 |
| Aug 28, 2025 | 1,776.00 | 1,840.00 | 1,776.00 | 1,834.00 | 1,828.96 | 1.33% | 52,981 |
| Aug 27, 2025 | 1,830.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,805.02 | -1.20% | 64,964 |
| Aug 26, 2025 | 1,950.00 | 1,950.00 | 1,820.00 | 1,832.00 | 1,826.96 | -2.14% | 130,901 |
| Aug 22, 2025 | 1,928.00 | 1,928.00 | 1,836.00 | 1,872.00 | 1,866.85 | 1.63% | 67,275 |
| Aug 21, 2025 | 1,818.00 | 1,854.00 | 1,818.00 | 1,842.00 | 1,836.94 | 0.66% | 54,679 |
| Aug 20, 2025 | 1,828.00 | 1,878.26 | 1,820.00 | 1,830.00 | 1,824.97 | -0.54% | 48,890 |
| Aug 19, 2025 | 1,840.00 | 1,840.00 | 1,812.00 | 1,840.00 | 1,834.94 | 1.10% | 57,955 |
| Aug 18, 2025 | 1,800.00 | 1,866.00 | 1,800.00 | 1,820.00 | 1,815.00 | 0.44% | 66,574 |
| Aug 15, 2025 | 1,838.00 | 1,918.00 | 1,812.00 | 1,812.00 | 1,807.02 | -1.09% | 59,774 |
| Aug 14, 2025 | 1,838.00 | 1,880.00 | 1,826.00 | 1,832.00 | 1,826.96 | -0.33% | 63,710 |
| Aug 13, 2025 | 1,836.00 | 1,858.00 | 1,806.00 | 1,838.00 | 1,832.95 | 0.22% | 96,027 |
| Aug 12, 2025 | 1,824.00 | 1,892.00 | 1,812.00 | 1,834.00 | 1,828.96 | 1.21% | 80,270 |
| Aug 11, 2025 | 1,922.00 | 1,922.00 | 1,812.00 | 1,812.00 | 1,807.02 | -1.41% | 156,279 |
| Aug 8, 2025 | 1,812.00 | 1,844.00 | 1,802.00 | 1,838.00 | 1,832.95 | 1.55% | 166,971 |
| Aug 7, 2025 | 1,750.00 | 1,830.00 | 1,750.00 | 1,810.00 | 1,805.02 | 2.14% | 126,783 |
| Aug 6, 2025 | 1,800.00 | 1,800.00 | 1,761.76 | 1,772.00 | 1,767.13 | -1.23% | 157,382 |
| Aug 5, 2025 | 1,864.00 | 1,864.00 | 1,780.00 | 1,794.00 | 1,789.07 | 0.67% | 229,377 |
| Aug 4, 2025 | 1,872.00 | 1,872.00 | 1,782.00 | 1,782.00 | 1,777.10 | -0.34% | 302,861 |
| Aug 1, 2025 | 1,824.00 | 1,826.00 | 1,772.03 | 1,788.00 | 1,783.08 | -1.54% | 97,762 |
| Jul 31, 2025 | 1,750.00 | 1,840.00 | 1,750.00 | 1,816.00 | 1,811.01 | -0.98% | 157,091 |
| Jul 30, 2025 | 1,868.00 | 1,886.00 | 1,828.00 | 1,834.00 | 1,828.96 | -1.71% | 134,886 |
| Jul 29, 2025 | 1,952.00 | 1,952.00 | 1,864.00 | 1,866.00 | 1,860.87 | -0.11% | 322,926 |
| Jul 28, 2025 | 1,990.00 | 1,990.00 | 1,860.00 | 1,868.00 | 1,862.86 | -2.10% | 127,918 |
| Jul 25, 2025 | 1,994.00 | 1,994.00 | 1,880.00 | 1,908.00 | 1,902.75 | -0.10% | 82,826 |
| Jul 24, 2025 | 1,942.00 | 1,982.00 | 1,890.00 | 1,910.00 | 1,904.75 | -2.05% | 166,788 |
| Jul 23, 2025 | 2,005.00 | 2,005.00 | 1,920.00 | 1,950.00 | 1,944.64 | 1.77% | 67,687 |
| Jul 22, 2025 | 1,984.00 | 1,990.00 | 1,916.00 | 1,916.00 | 1,910.73 | -3.52% | 142,568 |
| Jul 21, 2025 | 2,030.00 | 2,045.00 | 1,986.00 | 1,986.00 | 1,980.54 | -2.17% | 81,956 |
| Jul 18, 2025 | 2,005.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,024.42 | 1.00% | 56,249 |