Oxford Instruments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,936.00 | 1,936.00 | 1,828.00 | 1,848.00 | 1,815.30 | 79,054 |
| 2025-05-21 | 1,788.00 | 1,867.87 | 1,788.00 | 1,852.00 | 1,819.23 | 92,285 |
| 2025-05-20 | 1,826.00 | 1,880.00 | 1,814.00 | 1,876.00 | 1,842.81 | 67,964 |
| 2025-05-19 | 1,916.00 | 1,930.00 | 1,810.00 | 1,828.00 | 1,795.66 | 83,137 |
| 2025-05-16 | 1,952.00 | 1,952.00 | 1,866.00 | 1,904.00 | 1,870.31 | 41,517 |
| 2025-05-15 | 1,868.00 | 1,912.00 | 1,840.00 | 1,904.00 | 1,870.31 | 73,815 |
| 2025-05-14 | 1,798.00 | 1,908.88 | 1,798.00 | 1,886.00 | 1,852.63 | 611,801 |
| 2025-05-13 | 1,944.00 | 1,944.00 | 1,816.00 | 1,886.00 | 1,852.63 | 192,378 |
| 2025-05-12 | 1,712.00 | 1,906.00 | 1,712.00 | 1,856.00 | 1,823.16 | 110,307 |
| 2025-05-09 | 1,714.00 | 1,860.00 | 1,714.00 | 1,792.00 | 1,760.29 | 67,382 |
| 2025-05-08 | 1,722.00 | 1,806.00 | 1,640.00 | 1,798.00 | 1,766.19 | 277,920 |
| 2025-05-07 | 1,620.00 | 1,732.00 | 1,620.00 | 1,722.00 | 1,691.53 | 92,660 |
| 2025-05-06 | 1,814.00 | 1,814.00 | 1,682.00 | 1,700.00 | 1,669.92 | 92,736 |
| 2025-05-02 | 1,772.00 | 1,772.00 | 1,692.00 | 1,738.00 | 1,707.25 | 107,641 |
| 2025-05-01 | 1,584.00 | 1,702.00 | 1,584.00 | 1,702.00 | 1,671.89 | 282,416 |
| 2025-04-30 | 1,712.00 | 1,712.00 | 1,610.00 | 1,640.00 | 1,610.98 | 140,548 |
| 2025-04-29 | 1,632.00 | 1,652.00 | 1,624.00 | 1,642.00 | 1,612.95 | 63,366 |
| 2025-04-28 | 1,694.00 | 1,710.00 | 1,638.00 | 1,638.00 | 1,609.02 | 90,794 |
| 2025-04-25 | 1,690.00 | 1,760.00 | 1,676.00 | 1,678.00 | 1,648.31 | 67,928 |
| 2025-04-24 | 1,680.00 | 1,696.00 | 1,658.69 | 1,682.00 | 1,652.24 | 51,714 |
| 2025-04-23 | 1,676.00 | 1,720.00 | 1,632.00 | 1,688.00 | 1,658.13 | 125,355 |
| 2025-04-22 | 1,728.00 | 1,764.00 | 1,654.00 | 1,656.00 | 1,626.70 | 65,908 |
| 2025-04-17 | 1,742.00 | 1,753.98 | 1,700.00 | 1,728.00 | 1,697.43 | 609,454 |
| 2025-04-16 | 1,630.00 | 1,768.00 | 1,628.00 | 1,754.00 | 1,722.97 | 315,357 |
| 2025-04-15 | 1,660.00 | 1,674.09 | 1,626.00 | 1,628.00 | 1,599.19 | 234,482 |
| 2025-04-14 | 1,524.00 | 1,656.00 | 1,524.00 | 1,656.00 | 1,626.70 | 117,545 |
| 2025-04-11 | 1,644.00 | 1,644.00 | 1,516.00 | 1,582.00 | 1,554.01 | 712,258 |
| 2025-04-10 | 1,576.00 | 1,634.00 | 1,570.00 | 1,570.00 | 1,542.22 | 127,051 |
| 2025-04-09 | 1,514.00 | 1,550.00 | 1,494.00 | 1,506.00 | 1,479.35 | 66,410 |
| 2025-04-08 | 1,554.00 | 1,578.00 | 1,506.00 | 1,556.00 | 1,528.47 | 383,303 |
| 2025-04-07 | 1,520.00 | 1,594.00 | 1,470.00 | 1,500.00 | 1,473.46 | 144,503 |
| 2025-04-04 | 1,658.00 | 1,734.00 | 1,566.00 | 1,588.00 | 1,559.90 | 242,518 |
| 2025-04-03 | 1,700.00 | 1,746.00 | 1,652.00 | 1,664.00 | 1,634.56 | 62,707 |
| 2025-04-02 | 1,820.00 | 1,820.00 | 1,704.00 | 1,752.00 | 1,721.00 | 93,455 |
| 2025-04-01 | 1,708.00 | 1,756.00 | 1,702.00 | 1,738.00 | 1,707.25 | 288,777 |
| 2025-03-31 | 1,750.00 | 1,822.00 | 1,704.00 | 1,720.00 | 1,689.57 | 97,051 |
| 2025-03-28 | 1,892.00 | 1,892.00 | 1,768.60 | 1,784.00 | 1,752.43 | 78,616 |
| 2025-03-27 | 1,820.00 | 1,860.00 | 1,796.00 | 1,806.00 | 1,774.05 | 92,914 |
| 2025-03-26 | 1,976.00 | 1,976.00 | 1,834.00 | 1,856.00 | 1,823.16 | 43,930 |
| 2025-03-25 | 1,894.00 | 1,918.00 | 1,878.00 | 1,888.00 | 1,854.59 | 167,280 |
| 2025-03-24 | 1,814.00 | 1,934.00 | 1,814.00 | 1,884.00 | 1,850.67 | 39,677 |
| 2025-03-21 | 1,894.00 | 1,920.00 | 1,866.00 | 1,882.00 | 1,848.70 | 154,241 |
| 2025-03-20 | 1,994.00 | 1,994.00 | 1,822.00 | 1,902.00 | 1,868.35 | 80,505 |
| 2025-03-19 | 1,906.00 | 1,974.00 | 1,890.00 | 1,904.00 | 1,870.31 | 80,459 |
| 2025-03-18 | 1,980.00 | 1,980.00 | 1,894.00 | 1,904.00 | 1,870.31 | 27,325 |
| 2025-03-17 | 1,898.00 | 1,918.00 | 1,878.00 | 1,904.00 | 1,870.31 | 25,864 |
| 2025-03-14 | 1,830.00 | 1,914.63 | 1,830.00 | 1,882.00 | 1,848.70 | 44,905 |
| 2025-03-13 | 1,886.00 | 1,886.00 | 1,850.00 | 1,854.00 | 1,821.20 | 151,773 |
| 2025-03-12 | 1,888.00 | 1,888.00 | 1,764.12 | 1,862.00 | 1,829.05 | 289,671 |
| 2025-03-11 | 1,820.00 | 1,864.00 | 1,760.00 | 1,804.00 | 1,772.08 | 64,893 |
| 2025-03-10 | 1,998.00 | 1,998.00 | 1,838.00 | 1,838.00 | 1,805.48 | 67,035 |
| 2025-03-07 | 1,850.00 | 1,966.60 | 1,850.00 | 1,908.00 | 1,874.24 | 63,950 |
| 2025-03-06 | 1,870.00 | 1,988.00 | 1,870.00 | 1,910.00 | 1,876.21 | 32,865 |
| 2025-03-05 | 1,896.00 | 1,930.00 | 1,874.00 | 1,916.00 | 1,882.10 | 52,044 |
| 2025-03-04 | 1,850.00 | 1,922.00 | 1,850.00 | 1,876.00 | 1,842.81 | 260,446 |
| 2025-03-03 | 2,000.00 | 2,000.00 | 1,900.00 | 1,918.00 | 1,884.06 | 336,703 |
| 2025-02-28 | 1,886.00 | 1,926.00 | 1,852.00 | 1,916.00 | 1,882.10 | 127,863 |
| 2025-02-27 | 1,940.00 | 1,948.92 | 1,904.00 | 1,910.00 | 1,876.21 | 62,259 |
| 2025-02-26 | 1,958.00 | 1,976.00 | 1,918.00 | 1,936.00 | 1,901.75 | 36,284 |
| 2025-02-25 | 1,910.00 | 2,040.00 | 1,910.00 | 1,936.00 | 1,901.75 | 54,895 |
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.