Oxford Instruments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-10 | 1,776.00 | 1,826.00 | 1,776.00 | 1,792.00 | 1,775.47 | 137,766 |
| 2025-11-07 | 1,882.00 | 1,882.00 | 1,780.00 | 1,786.00 | 1,769.53 | 106,877 |
| 2025-11-06 | 1,832.00 | 1,848.00 | 1,790.00 | 1,804.00 | 1,787.36 | 432,904 |
| 2025-11-05 | 1,828.00 | 1,850.00 | 1,788.00 | 1,844.00 | 1,826.99 | 157,113 |
| 2025-11-04 | 1,968.00 | 1,968.00 | 1,830.00 | 1,830.00 | 1,813.12 | 173,938 |
| 2025-11-03 | 1,810.00 | 1,904.00 | 1,810.00 | 1,880.00 | 1,862.66 | 93,108 |
| 2025-10-31 | 1,982.00 | 1,982.00 | 1,864.42 | 1,892.00 | 1,874.55 | 99,076 |
| 2025-10-30 | 1,900.00 | 1,912.00 | 1,884.00 | 1,892.00 | 1,874.55 | 71,302 |
| 2025-10-29 | 1,966.00 | 1,966.00 | 1,904.00 | 1,904.00 | 1,886.44 | 69,423 |
| 2025-10-28 | 1,970.00 | 1,970.00 | 1,920.00 | 1,934.00 | 1,916.16 | 54,103 |
| 2025-10-27 | 1,926.00 | 1,966.00 | 1,915.07 | 1,932.00 | 1,914.18 | 101,200 |
| 2025-10-24 | 1,920.00 | 1,924.00 | 1,884.00 | 1,914.00 | 1,896.35 | 74,302 |
| 2025-10-23 | 1,802.00 | 1,914.00 | 1,802.00 | 1,888.00 | 1,870.59 | 90,134 |
| 2025-10-22 | 1,918.00 | 1,918.00 | 1,838.00 | 1,886.00 | 1,868.61 | 346,934 |
| 2025-10-21 | 1,802.00 | 1,855.40 | 1,802.00 | 1,844.00 | 1,826.99 | 92,459 |
| 2025-10-20 | 1,832.00 | 1,842.00 | 1,804.00 | 1,840.00 | 1,823.03 | 99,339 |
| 2025-10-17 | 1,840.00 | 1,850.00 | 1,796.00 | 1,818.00 | 1,801.23 | 121,090 |
| 2025-10-16 | 1,822.00 | 1,844.00 | 1,816.00 | 1,834.00 | 1,817.09 | 335,140 |
| 2025-10-15 | 1,750.00 | 1,818.00 | 1,750.00 | 1,818.00 | 1,801.23 | 139,847 |
| 2025-10-14 | 1,830.00 | 1,830.00 | 1,778.00 | 1,782.00 | 1,765.57 | 218,281 |
| 2025-10-13 | 1,906.00 | 1,946.00 | 1,682.00 | 1,830.00 | 1,813.12 | 909,241 |
| 2025-10-10 | 2,025.00 | 2,035.00 | 1,980.00 | 1,980.00 | 1,961.74 | 644,958 |
| 2025-10-09 | 2,040.00 | 2,055.00 | 2,005.00 | 2,015.00 | 1,996.42 | 249,368 |
| 2025-10-08 | 1,988.00 | 2,045.00 | 1,974.00 | 2,040.00 | 2,021.19 | 139,469 |
| 2025-10-07 | 1,972.00 | 2,020.00 | 1,962.00 | 1,990.00 | 1,971.65 | 79,487 |
| 2025-10-06 | 2,000.00 | 2,030.00 | 1,958.00 | 1,976.00 | 1,957.78 | 92,338 |
| 2025-10-03 | 1,988.00 | 2,020.00 | 1,958.00 | 2,010.00 | 1,991.46 | 98,669 |
| 2025-10-02 | 1,978.00 | 1,978.00 | 1,892.00 | 1,958.00 | 1,939.94 | 433,003 |
| 2025-10-01 | 1,860.00 | 1,894.00 | 1,834.00 | 1,894.00 | 1,876.53 | 134,721 |
| 2025-09-30 | 1,866.00 | 1,881.98 | 1,834.00 | 1,848.00 | 1,830.96 | 158,336 |
| 2025-09-29 | 1,872.00 | 1,927.10 | 1,830.00 | 1,868.00 | 1,850.77 | 77,404 |
| 2025-09-26 | 1,890.00 | 1,902.00 | 1,806.00 | 1,864.00 | 1,846.81 | 87,483 |
| 2025-09-25 | 1,894.00 | 1,920.00 | 1,884.00 | 1,894.00 | 1,876.53 | 99,002 |
| 2025-09-24 | 1,924.00 | 1,942.00 | 1,894.00 | 1,904.00 | 1,886.44 | 86,449 |
| 2025-09-23 | 1,896.00 | 1,931.56 | 1,896.00 | 1,922.00 | 1,904.27 | 152,310 |
| 2025-09-22 | 1,980.00 | 1,980.00 | 1,884.00 | 1,902.00 | 1,884.46 | 80,421 |
| 2025-09-19 | 1,832.00 | 1,898.00 | 1,816.00 | 1,894.00 | 1,876.53 | 223,133 |
| 2025-09-18 | 1,824.00 | 1,858.00 | 1,810.00 | 1,842.00 | 1,825.01 | 195,973 |
| 2025-09-17 | 1,782.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,793.31 | 92,492 |
| 2025-09-16 | 1,828.00 | 1,840.00 | 1,788.00 | 1,804.00 | 1,787.36 | 259,025 |
| 2025-09-15 | 1,820.00 | 1,854.00 | 1,818.00 | 1,830.00 | 1,813.12 | 103,232 |
| 2025-09-12 | 1,838.00 | 1,852.62 | 1,802.00 | 1,822.00 | 1,805.20 | 62,711 |
| 2025-09-11 | 1,860.00 | 1,860.00 | 1,813.60 | 1,852.00 | 1,834.92 | 78,887 |
| 2025-09-10 | 1,798.00 | 1,840.00 | 1,798.00 | 1,826.00 | 1,809.16 | 299,266 |
| 2025-09-09 | 1,916.00 | 1,916.00 | 1,816.00 | 1,824.00 | 1,807.18 | 67,155 |
| 2025-09-08 | 1,838.00 | 1,862.00 | 1,822.00 | 1,830.00 | 1,813.12 | 53,055 |
| 2025-09-05 | 1,852.00 | 1,852.00 | 1,778.00 | 1,834.00 | 1,817.09 | 79,160 |
| 2025-09-04 | 1,794.00 | 1,834.00 | 1,764.00 | 1,770.00 | 1,753.68 | 80,364 |
| 2025-09-03 | 1,770.00 | 1,826.00 | 1,766.00 | 1,792.00 | 1,775.47 | 72,086 |
| 2025-09-02 | 1,898.00 | 1,898.00 | 1,755.97 | 1,766.00 | 1,749.71 | 81,583 |
| 2025-09-01 | 1,920.00 | 1,920.00 | 1,812.00 | 1,812.00 | 1,795.29 | 72,217 |
| 2025-08-29 | 1,840.00 | 1,862.00 | 1,816.00 | 1,842.00 | 1,825.01 | 168,820 |
| 2025-08-28 | 1,776.00 | 1,840.00 | 1,776.00 | 1,834.00 | 1,817.09 | 52,981 |
| 2025-08-27 | 1,830.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,793.31 | 64,964 |
| 2025-08-26 | 1,950.00 | 1,950.00 | 1,820.00 | 1,832.00 | 1,815.10 | 130,901 |
| 2025-08-22 | 1,928.00 | 1,928.00 | 1,836.00 | 1,872.00 | 1,854.74 | 67,275 |
| 2025-08-21 | 1,818.00 | 1,854.00 | 1,818.00 | 1,842.00 | 1,825.01 | 54,678 |
| 2025-08-20 | 1,828.00 | 1,878.26 | 1,820.00 | 1,830.00 | 1,813.12 | 48,890 |
| 2025-08-19 | 1,840.00 | 1,840.00 | 1,812.00 | 1,840.00 | 1,823.03 | 57,955 |
| 2025-08-18 | 1,800.00 | 1,866.00 | 1,800.00 | 1,820.00 | 1,803.22 | 66,574 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.1820 GBP |
| 2025-11-27 | 0.0540 GBP |
| 2025-07-10 | 0.1710 GBP |
| 2024-11-28 | 0.0510 GBP |
| 2024-07-11 | 0.1590 GBP |
| 2023-11-30 | 0.0490 GBP |
| 2023-08-03 | 0.1490 GBP |
| 2022-12-01 | 0.0460 GBP |
| 2022-07-14 | 0.1370 GBP |
| 2021-12-02 | 0.0440 GBP |
| 2021-09-09 | 0.1290 GBP |
| 2021-03-04 | 0.0410 GBP |
| 2019-09-12 | 0.1060 GBP |
| 2019-02-28 | 0.0380 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.