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%WTI103.48▲ 4.03%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-042,210.002,230.002,180.002,205.002,160.5339,423
2024-09-032,250.002,290.002,235.002,235.002,189.9338,453
2024-09-022,295.002,305.602,250.002,285.002,238.9249,933
2024-08-302,320.002,335.002,295.002,295.002,248.72147,581
2024-08-292,280.002,320.002,261.602,305.002,258.5129,969
2024-08-282,245.002,305.002,240.002,270.002,224.2244,275
2024-08-272,160.002,285.002,160.002,255.002,209.5253,933
2024-08-232,245.002,285.002,243.602,260.002,214.4260,065
2024-08-222,220.002,285.002,185.002,260.002,214.4297,517
2024-08-212,255.002,310.002,237.202,280.002,234.02113,880
2024-08-202,215.002,345.002,215.002,260.002,214.4292,513
2024-08-192,285.002,325.002,280.002,325.002,278.11255,710
2024-08-162,295.002,350.002,280.002,280.002,234.0257,267
2024-08-152,315.002,320.002,292.202,305.002,258.51211,931
2024-08-142,295.002,345.002,295.002,300.002,253.6143,824
2024-08-132,280.002,320.002,275.002,305.002,258.5144,851
2024-08-122,310.002,375.002,265.002,280.002,234.0238,035
2024-08-092,185.002,330.002,185.002,295.002,248.7229,756
2024-08-082,285.002,290.002,230.002,290.002,243.8243,958
2024-08-072,320.002,335.002,265.002,285.002,238.9263,698
2024-08-062,300.002,335.002,280.002,295.002,248.7290,500
2024-08-052,345.002,359.802,225.002,270.002,224.2296,175
2024-08-022,545.002,545.002,330.002,345.002,297.7186,182
2024-08-012,515.002,580.002,417.212,435.002,385.89161,760
2024-07-312,580.002,580.002,385.002,510.002,459.3868,790
2024-07-302,420.002,485.002,405.002,475.002,425.0991,342
2024-07-292,460.002,475.002,415.002,425.002,376.0980,571
2024-07-262,430.002,445.002,405.002,445.002,395.6967,829
2024-07-252,395.002,430.502,365.002,410.002,361.4076,777
2024-07-242,440.002,450.002,400.002,410.002,361.4067,955
2024-07-232,480.002,480.002,365.002,445.002,395.6945,934
2024-07-222,430.002,475.002,395.002,475.002,425.0970,871
2024-07-192,515.002,535.002,405.002,435.002,385.89138,457
2024-07-182,510.002,560.002,480.002,535.002,483.8882,983
2024-07-172,515.002,600.002,490.002,515.002,464.2833,542
2024-07-162,560.002,575.492,475.002,565.002,513.2747,655
2024-07-152,570.002,605.002,565.002,575.002,523.0761,459
2024-07-122,580.002,600.002,568.302,585.002,532.8739,927
2024-07-112,485.002,580.002,485.002,570.002,518.17579,620
2024-07-102,490.002,505.002,478.502,495.002,429.10132,460
2024-07-092,475.002,525.002,460.002,495.002,429.10100,235
2024-07-082,470.002,500.002,450.002,470.002,404.76174,164
2024-07-052,460.002,540.002,460.002,500.002,433.97109,870
2024-07-042,445.002,630.002,445.002,470.002,404.7673,900
2024-07-032,335.002,500.002,335.002,495.002,429.10129,484
2024-07-022,405.002,466.272,405.002,450.002,385.2983,747
2024-07-012,485.002,495.002,435.002,470.002,404.76121,389
2024-06-282,490.002,545.002,465.002,470.002,404.76256,077
2024-06-272,480.002,520.002,390.002,510.002,443.7181,070
2024-06-262,525.002,565.002,483.752,485.002,419.3795,004
2024-06-252,515.002,646.502,475.002,545.002,477.78126,366
2024-06-242,735.002,735.002,585.002,635.002,565.4177,419
2024-06-212,585.002,661.702,585.002,615.002,545.93435,535
2024-06-202,515.002,685.002,515.002,640.002,570.2752,207
2024-06-192,625.002,700.602,600.002,640.002,570.2775,475
2024-06-182,580.002,630.002,575.002,630.002,560.5471,362
2024-06-172,660.002,691.532,551.102,570.002,502.12226,741
2024-06-142,630.002,645.002,595.002,600.002,531.3386,895
2024-06-132,650.002,675.002,595.002,605.002,536.2079,925
2024-06-122,685.002,690.002,580.002,660.002,589.7493,675
← NewerPage 10 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.