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%WTI99.40▲ 2.32%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-02-052,490.002,500.002,405.002,410.002,394.36151,253
2026-02-042,490.002,535.002,431.412,485.002,468.8766,805
2026-02-032,525.002,560.002,450.002,470.002,453.97587,429
2026-02-022,485.002,535.002,465.002,510.002,493.7195,953
2026-01-302,420.002,545.002,420.002,515.002,498.68163,281
2026-01-292,550.002,555.002,485.002,495.002,478.81291,198
2026-01-282,540.002,570.002,510.002,540.002,523.51258,395
2026-01-272,490.002,535.002,490.002,515.002,498.68169,597
2026-01-262,500.002,525.002,470.002,525.002,508.61149,005
2026-01-232,485.002,510.002,455.002,505.002,488.74135,765
2026-01-222,440.002,530.002,424.272,500.002,483.77378,110
2026-01-212,405.002,415.002,315.002,415.002,399.3282,990
2026-01-202,300.002,345.002,285.002,325.002,309.91372,140
2026-01-192,400.002,400.002,310.002,340.002,324.81203,890
2026-01-162,340.002,415.002,315.002,410.002,394.36131,389
2026-01-152,120.002,325.002,120.002,325.002,309.91274,744
2026-01-142,205.002,225.002,165.002,205.002,190.6985,931
2026-01-132,150.002,225.002,135.002,200.002,185.72119,475
2026-01-122,205.002,205.002,105.002,150.002,136.04556,594
2026-01-092,155.002,165.002,100.002,110.002,096.30769,541
2026-01-082,180.002,190.002,125.002,125.002,111.2172,989
2026-01-072,180.002,185.002,135.002,185.002,170.82122,007
2026-01-062,110.002,155.002,065.002,155.002,141.01147,133
2026-01-052,085.002,110.002,040.002,100.002,086.37400,295
2026-01-022,070.002,090.002,055.002,055.002,041.66216,188
2025-12-312,075.002,075.002,050.002,050.002,036.6910,662
2025-12-302,065.002,085.002,050.002,075.002,061.5335,507
2025-12-292,070.002,095.002,055.002,075.002,061.5346,507
2025-12-242,050.002,080.002,050.002,055.002,041.669,756
2025-12-232,170.002,170.002,055.002,060.002,046.6328,487
2025-12-222,085.002,100.002,065.002,080.002,066.50414,093
2025-12-192,080.002,100.002,070.002,095.002,081.40160,373
2025-12-182,000.002,090.002,000.002,090.002,076.4392,534
2025-12-172,005.002,075.002,005.002,055.002,041.66105,617
2025-12-162,060.002,080.002,030.002,050.002,036.69228,687
2025-12-152,025.002,090.002,025.002,065.002,051.60114,437
2025-12-122,075.002,100.002,050.002,050.002,036.69163,209
2025-12-111,956.002,065.001,956.002,040.002,026.7673,913
2025-12-102,170.002,170.002,040.002,045.002,031.73253,674
2025-12-092,105.002,133.722,065.002,080.002,066.5094,777
2025-12-082,195.002,195.002,075.002,075.002,061.53179,910
2025-12-052,145.002,190.002,120.002,150.002,136.04162,274
2025-12-042,130.002,140.002,045.002,120.002,106.24147,226
2025-12-032,040.002,040.001,962.002,040.002,026.76237,257
2025-12-022,065.002,065.001,924.001,968.001,955.23217,325
2025-12-011,880.001,982.001,880.001,972.001,959.2059,126
2025-11-282,060.002,060.001,956.001,972.001,959.2043,427
2025-11-272,050.002,050.001,948.001,968.001,955.2332,523
2025-11-262,045.002,045.001,946.001,964.001,945.8951,241
2025-11-251,850.001,968.001,850.001,968.001,949.8579,328
2025-11-241,922.001,962.211,898.001,928.001,910.22123,160
2025-11-211,878.001,940.001,878.001,922.001,904.2793,605
2025-11-202,055.002,055.001,938.001,938.001,920.1380,258
2025-11-191,972.002,000.001,958.001,968.001,949.8578,699
2025-11-181,940.002,030.001,940.001,982.001,963.72177,020
2025-11-172,170.002,170.002,035.002,035.002,016.2376,236
2025-11-142,090.002,105.002,025.002,075.002,055.86297,035
2025-11-132,110.002,160.002,085.002,090.002,070.73376,571
2025-11-121,966.002,115.001,966.002,115.002,095.49361,153
2025-11-111,814.002,090.001,808.002,060.002,041.00583,507
← NewerPage 4 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.