See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.10▲ 2.01%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-05-012,884.002,896.232,842.002,896.002,877.2095,279
2026-04-302,806.002,886.002,735.762,886.002,867.27312,726
2026-04-292,810.002,858.002,795.192,810.002,791.76498,431
2026-04-282,882.002,900.002,784.002,818.002,799.71173,859
2026-04-272,792.002,938.002,776.002,860.002,841.44340,050
2026-04-242,834.002,895.402,770.002,792.002,773.88114,940
2026-04-232,858.002,874.002,794.002,832.002,813.62714,618
2026-04-223,038.003,038.002,858.002,858.002,839.45130,509
2026-04-212,950.002,950.002,882.002,900.002,881.18198,488
2026-04-203,006.003,006.002,834.002,896.002,877.2084,810
2026-04-172,760.002,901.002,760.002,876.002,857.33166,111
2026-04-162,750.002,832.002,728.002,812.002,793.75118,107
2026-04-152,774.002,824.002,742.002,744.002,726.19408,714
2026-04-142,680.002,794.002,656.002,792.002,773.88271,585
2026-04-132,700.002,700.002,616.002,650.002,632.80362,082
2026-04-102,630.002,670.002,530.002,642.002,624.85327,859
2026-04-092,630.002,630.002,516.342,586.002,569.22165,324
2026-04-082,572.002,626.002,522.002,592.002,575.18192,204
2026-04-072,552.002,556.002,442.002,466.002,449.99158,819
2026-04-022,440.002,500.002,420.002,500.002,483.77134,333
2026-04-012,445.002,520.002,430.002,505.002,488.74114,392
2026-03-312,275.002,400.002,275.002,400.002,384.42224,675
2026-03-302,380.002,415.002,325.712,355.002,339.71235,955
2026-03-272,510.002,510.002,370.002,395.002,379.45234,037
2026-03-262,630.002,630.002,475.002,485.002,468.87228,305
2026-03-252,450.002,545.002,450.002,525.002,508.61525,040
2026-03-242,555.002,555.002,410.002,460.002,444.03282,729
2026-03-232,500.002,500.002,315.002,440.002,424.16135,681
2026-03-202,515.002,515.002,306.042,390.002,374.49217,920
2026-03-192,480.002,505.002,390.002,405.002,389.39208,409
2026-03-182,495.002,575.002,480.002,535.002,518.55516,177
2026-03-172,500.002,515.002,448.532,475.002,458.94309,006
2026-03-162,510.002,540.002,470.002,500.002,483.77179,921
2026-03-132,560.002,565.002,495.002,515.002,498.68168,908
2026-03-122,575.002,615.002,560.002,570.002,553.32339,661
2026-03-112,685.002,685.002,510.002,580.002,563.25117,074
2026-03-102,540.002,610.002,490.002,565.002,548.35118,422
2026-03-092,495.002,520.002,435.002,485.002,468.8797,396
2026-03-062,625.002,675.002,530.002,550.002,533.45126,006
2026-03-052,690.002,800.002,635.002,635.002,617.90182,114
2026-03-042,600.002,722.382,570.002,675.002,657.64544,271
2026-03-032,630.002,635.002,560.002,580.002,563.25279,885
2026-03-022,645.002,645.002,595.002,645.002,627.83742,720
2026-02-272,680.002,680.002,580.002,640.002,622.86247,579
2026-02-262,645.002,655.002,555.002,625.002,607.96269,778
2026-02-252,645.002,675.002,630.002,640.002,622.86157,558
2026-02-242,600.002,680.002,600.002,655.002,637.77128,502
2026-02-232,610.002,650.002,600.002,630.002,612.9347,654
2026-02-202,630.002,660.002,600.002,635.002,617.9038,452
2026-02-192,680.002,680.002,600.002,615.002,598.03450,341
2026-02-182,680.002,680.002,499.802,645.002,627.83116,069
2026-02-172,575.002,620.002,500.002,610.002,593.06111,117
2026-02-162,590.002,670.002,575.002,615.002,598.0396,486
2026-02-132,555.002,625.002,545.002,590.002,573.19199,617
2026-02-122,675.002,675.002,560.002,565.002,548.35193,738
2026-02-112,675.002,675.002,525.002,620.002,602.99114,800
2026-02-102,495.002,615.002,450.002,570.002,553.32126,250
2026-02-092,455.002,502.902,373.152,460.002,444.0383,939
2026-02-062,400.002,460.002,344.252,450.002,434.10113,482
2026-02-052,490.002,500.002,405.002,410.002,394.36151,253
← NewerPage 3 of 5 · 254 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.