See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI99.19▲ 2.10%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-292,800.002,918.002,654.002,654.002,654.00210,062
2026-07-282,888.003,018.002,828.002,850.002,850.00272,746
2026-07-273,032.003,058.002,924.002,952.002,952.0097,418
2026-07-243,016.003,110.002,960.002,992.002,992.00169,009
2026-07-232,974.003,050.002,955.003,020.003,020.00230,562
2026-07-222,988.002,988.002,850.002,988.002,988.00630,158
2026-07-212,850.002,890.002,780.002,874.002,874.00188,302
2026-07-202,816.002,866.002,784.002,840.002,840.0092,916
2026-07-172,876.002,896.002,804.002,832.002,832.0090,247
2026-07-162,848.002,892.002,804.002,892.002,892.0097,386
2026-07-152,892.002,923.182,842.002,848.002,848.00105,275
2026-07-142,860.002,938.002,838.002,872.002,872.00300,420
2026-07-133,000.003,000.002,826.002,906.002,906.00154,385
2026-07-102,904.002,978.002,830.002,906.002,906.00340,154
2026-07-092,700.002,876.002,700.002,876.002,876.00135,426
2026-07-082,850.002,914.002,762.002,804.002,785.80391,977
2026-07-073,012.003,030.002,882.002,904.002,885.15161,262
2026-07-063,068.003,092.002,970.003,012.002,992.45155,995
2026-07-033,190.003,190.002,996.003,092.003,071.9389,776
2026-07-023,080.003,120.003,004.003,098.003,077.89279,412
2026-07-013,042.003,118.003,032.003,086.003,065.97248,245
2026-06-302,946.003,100.002,946.003,048.003,028.22282,753
2026-06-292,980.002,992.752,930.002,946.002,926.88414,709
2026-06-262,898.002,964.002,864.002,964.002,944.76176,082
2026-06-253,054.003,054.002,900.002,938.002,918.93290,769
2026-06-242,934.002,958.002,862.002,916.002,897.07101,018
2026-06-232,984.002,990.002,910.002,948.002,928.87220,396
2026-06-223,050.003,093.303,022.003,048.003,028.22117,604
2026-06-193,014.003,096.002,986.003,070.003,050.07309,856
2026-06-182,968.003,050.002,962.003,018.002,998.41125,090
2026-06-172,998.002,998.002,862.002,922.002,903.03125,381
2026-06-162,980.002,984.002,912.002,928.002,909.00115,888
2026-06-152,918.002,994.002,902.002,958.002,938.80252,205
2026-06-122,748.002,878.002,748.002,878.002,859.32307,981
2026-06-112,820.002,874.002,698.002,748.002,730.16580,497
2026-06-102,802.002,917.602,788.002,844.002,825.54211,721
2026-06-093,102.003,154.002,794.002,798.002,779.84519,830
2026-06-083,206.003,206.002,974.003,086.003,065.97801,972
2026-06-053,216.003,222.003,054.003,062.003,042.13138,724
2026-06-043,316.003,317.013,194.003,218.003,197.11391,944
2026-06-033,238.003,318.003,210.003,302.003,280.57306,477
2026-06-023,236.003,278.003,204.003,232.003,211.02412,063
2026-06-013,264.003,294.003,174.003,234.003,213.01702,683
2026-05-293,130.003,278.003,126.843,278.003,256.72741,681
2026-05-283,096.003,146.003,058.003,130.003,109.68447,612
2026-05-273,146.003,187.733,082.003,094.003,073.92155,047
2026-05-263,190.003,216.003,110.003,134.003,113.66683,232
2026-05-222,996.003,162.002,955.433,154.003,133.53605,052
2026-05-212,988.002,988.002,902.002,964.002,944.76190,074
2026-05-202,840.002,944.002,822.002,916.002,897.07477,233
2026-05-192,830.002,890.002,810.002,838.002,819.58337,989
2026-05-182,920.002,940.002,850.002,852.002,833.49210,469
2026-05-153,034.003,077.072,900.002,956.002,936.81171,824
2026-05-143,030.003,100.002,998.003,100.003,079.88199,169
2026-05-132,938.003,004.002,932.002,992.002,972.5891,351
2026-05-122,950.002,980.002,900.002,916.002,897.07115,892
2026-05-112,950.002,989.602,920.002,960.002,940.79304,998
2026-05-082,910.002,964.002,900.002,960.002,940.7976,140
2026-05-073,010.003,016.002,928.002,928.002,909.00327,972
2026-05-062,946.002,994.002,912.002,988.002,968.61227,108
← NewerPage 2 of 22 · 1,268 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-090.1820 GBP
2025-11-270.0540 GBP
2025-07-100.1710 GBP
2024-11-280.0510 GBP
2024-07-110.1590 GBP
2023-11-300.0490 GBP
2023-08-030.1490 GBP
2022-12-010.0460 GBP
2022-07-140.1370 GBP
2021-12-020.0440 GBP
2021-09-090.1290 GBP
2021-03-040.0410 GBP
2019-09-120.1060 GBP
2019-02-280.0380 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.