Skip to main content
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,828.00
+10.00 (0.35%)
Apr 29, 2026, 8:47 AM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20262,810.002,858.002,795.192,828.00-0.35%1,158
Apr 28, 20262,882.002,882.002,784.002,818.002,818.00-1.47%173,850
Apr 27, 20262,792.002,932.002,792.002,860.002,860.002.44%339,973
Apr 24, 20262,834.002,895.402,770.002,792.002,792.00-1.41%114,941
Apr 23, 20262,858.002,874.002,796.002,832.002,832.00-0.91%698,126
Apr 22, 20263,038.003,038.002,858.002,858.002,858.00-1.45%130,500
Apr 21, 20262,950.002,950.002,882.002,900.002,900.000.14%198,489
Apr 20, 20263,006.003,006.002,834.002,896.002,896.000.70%84,810
Apr 17, 20262,760.002,901.002,760.002,876.002,876.002.28%160,265
Apr 16, 20262,750.002,832.002,728.002,812.002,812.002.48%117,977
Apr 15, 20262,774.002,824.002,742.002,744.002,744.00-1.72%408,715
Apr 14, 20262,680.002,794.002,656.002,792.002,792.005.36%271,586
Apr 13, 20262,700.002,700.002,616.002,650.002,650.000.30%362,082
Apr 10, 20262,630.002,670.002,582.002,642.002,642.002.17%327,854
Apr 9, 20262,630.002,630.002,516.342,586.002,586.00-0.23%165,325
Apr 8, 20262,572.002,626.002,522.002,592.002,592.005.11%192,204
Apr 7, 20262,552.002,552.002,442.002,466.002,466.00-1.36%158,805
Apr 2, 20262,440.002,500.002,420.002,500.002,500.00-0.20%134,334
Apr 1, 20262,445.002,520.002,430.002,505.002,505.004.38%114,393
Mar 31, 20262,275.002,400.002,275.002,400.002,400.001.91%224,676
Mar 30, 20262,380.002,415.002,325.712,355.002,355.00-1.67%235,956
Mar 27, 20262,510.002,510.002,370.002,395.002,395.00-3.62%234,037
Mar 26, 20262,630.002,630.002,475.002,485.002,485.00-1.58%228,305
Mar 25, 20262,450.002,545.002,450.002,525.002,525.002.64%525,041
Mar 24, 20262,555.002,555.002,410.002,460.002,460.000.82%282,730
Mar 23, 20262,500.002,500.002,315.002,440.002,440.002.09%135,682
Mar 20, 20262,515.002,515.002,306.052,390.002,390.00-0.62%217,921
Mar 19, 20262,480.002,505.002,390.002,405.002,405.00-5.13%208,409
Mar 18, 20262,495.002,575.002,480.002,535.002,535.002.42%516,178
Mar 17, 20262,500.002,515.002,448.532,475.002,475.00-1.00%309,006
Mar 16, 20262,510.002,540.002,470.002,500.002,500.00-0.60%179,922
Mar 13, 20262,560.002,565.002,495.002,515.002,515.00-2.14%168,909
Mar 12, 20262,575.002,615.002,560.002,570.002,570.00-0.39%339,661
Mar 11, 20262,685.002,685.002,510.002,580.002,580.000.58%117,074
Mar 10, 20262,540.002,610.002,490.002,565.002,565.003.22%118,422
Mar 9, 20262,495.002,520.002,435.002,485.002,485.00-2.55%97,397
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%742,721
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, 20262,610.002,650.002,600.002,630.002,630.00-0.19%47,654
Feb 20, 20262,630.002,660.002,600.002,635.002,635.000.76%38,453
Feb 19, 20262,680.002,680.002,600.002,615.002,615.00-1.13%450,341
Feb 18, 20262,680.002,680.002,499.802,645.002,645.001.34%116,069
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, 20262,420.002,545.002,420.002,515.002,515.000.80%163,282
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%258,395
Jan 27, 20262,490.002,535.002,490.002,515.002,515.00-0.40%169,598
Jan 26, 20262,500.002,525.002,470.002,525.002,525.000.80%149,006
Jan 23, 20262,485.002,510.002,455.002,505.002,505.000.20%135,765
Jan 22, 20262,440.002,530.002,424.272,500.002,500.003.52%378,110
Jan 21, 20262,405.002,415.002,315.002,415.002,415.003.87%82,991
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, 20262,340.002,415.002,315.002,410.002,410.003.66%131,389
Jan 15, 20262,120.002,325.002,120.002,325.002,325.005.44%274,745
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%147,134
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, 20252,005.002,075.002,005.002,055.002,055.000.24%105,617
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%73,913
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