See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-06-122,685.002,690.002,580.002,660.002,589.7493,675
2024-06-112,495.002,765.002,489.972,635.002,565.41264,371
2024-06-102,420.002,550.002,370.002,460.002,395.0363,342
2024-06-072,500.002,510.002,455.002,490.002,424.2348,981
2024-06-062,450.002,485.002,390.002,470.002,404.7654,849
2024-06-052,405.002,455.002,380.002,445.002,380.42210,841
2024-06-042,450.002,465.002,372.002,385.002,322.0134,422
2024-06-032,475.002,520.002,405.002,450.002,385.2992,113
2024-05-312,475.002,500.002,460.002,500.002,433.97136,357
2024-05-302,450.002,510.002,337.832,475.002,409.6371,554
2024-05-292,590.002,590.002,420.002,420.002,356.08195,100
2024-05-282,435.002,535.002,410.002,490.002,424.2358,795
2024-05-242,340.002,425.002,340.002,425.002,360.9547,718
2024-05-232,360.002,400.002,353.382,375.002,312.2772,568
2024-05-222,510.002,510.002,380.002,390.002,326.8866,816
2024-05-212,435.002,520.002,390.002,410.002,346.3579,989
2024-05-202,560.002,563.702,400.002,480.002,414.5051,521
2024-05-172,530.002,530.002,350.002,460.002,395.0326,635
2024-05-162,405.002,460.002,310.002,425.002,360.9555,871
2024-05-152,400.002,410.002,320.002,405.002,341.4863,082
2024-05-142,400.002,400.002,265.002,350.002,287.9348,253
2024-05-132,535.002,535.002,335.002,335.002,273.3361,306
2024-05-102,475.002,490.002,380.002,425.002,360.9593,166
2024-05-092,330.002,420.002,330.002,395.002,331.7457,326
2024-05-082,380.002,420.002,255.002,370.002,307.4031,465
2024-05-072,255.002,380.002,255.002,365.002,302.5466,771
2024-05-032,295.002,335.002,275.002,310.002,248.9934,302
2024-05-022,320.002,330.002,265.002,300.002,239.2566,435
2024-05-012,250.002,330.002,240.002,330.002,268.46151,909
2024-04-302,255.002,315.002,220.002,260.002,200.3176,708
2024-04-292,195.002,270.002,115.002,260.002,200.3155,142
2024-04-262,235.002,270.002,170.002,180.002,122.4275,467
2024-04-252,175.002,230.002,170.002,225.002,166.2395,845
2024-04-242,120.002,180.002,080.002,180.002,122.4294,704
2024-04-232,070.002,125.002,061.602,125.002,068.8854,285
2024-04-222,100.002,135.002,070.002,070.002,015.33250,554
2024-04-192,070.002,115.002,065.002,105.002,049.40124,204
2024-04-182,075.002,090.002,031.252,085.002,029.9351,970
2024-04-172,060.002,100.002,045.002,075.002,020.20106,369
2024-04-162,020.002,090.002,000.002,075.002,020.2080,860
2024-04-152,085.002,175.002,015.002,090.002,034.8032,520
2024-04-122,180.002,180.002,080.002,080.002,025.0648,762
2024-04-112,160.002,160.002,070.002,090.002,034.8040,498
2024-04-102,000.002,150.002,000.002,095.002,039.6759,156
2024-04-092,000.002,100.002,000.002,075.002,020.20172,333
2024-04-082,000.002,155.002,000.002,070.002,015.3328,441
2024-04-052,100.002,155.002,033.522,045.001,990.9938,363
2024-04-042,030.002,120.002,030.002,095.002,039.6738,189
2024-04-032,015.002,079.102,015.002,070.002,015.3376,978
2024-04-022,110.002,165.012,035.452,040.001,986.1260,063
2024-03-282,085.002,125.002,075.002,125.002,068.8857,347
2024-03-272,100.002,100.002,050.002,075.002,020.20245,084
2024-03-262,055.002,105.002,025.002,100.002,044.5482,750
2024-03-252,085.002,150.002,000.002,060.002,005.59317,343
2024-03-222,000.002,180.002,000.002,085.002,029.9361,221
2024-03-212,170.002,170.002,081.102,090.002,034.80243,623
2024-03-202,005.002,170.002,005.002,075.002,020.2041,296
2024-03-192,000.002,095.002,000.002,060.002,005.5978,485
2024-03-182,200.002,200.002,070.002,080.002,025.0651,926
2024-03-152,080.002,135.002,060.002,105.002,049.40151,508
← NewerPage 11 of 22 · 1,269 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.