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
2024-03-142,125.002,155.002,055.002,085.002,029.9352,412
2024-03-132,160.002,185.002,105.002,140.002,083.4862,553
2024-03-122,155.002,195.002,145.002,170.002,112.6972,975
2024-03-112,170.002,295.002,135.002,145.002,088.35260,238
2024-03-082,215.002,230.002,180.002,180.002,122.4269,139
2024-03-072,140.002,220.002,122.502,205.002,146.7634,528
2024-03-062,125.002,160.002,055.002,135.002,078.61240,940
2024-03-052,160.002,170.002,080.002,080.002,025.06130,807
2024-03-042,320.002,365.002,170.002,190.002,132.16246,470
2024-03-012,135.002,215.002,095.002,215.002,156.5063,445
2024-02-292,130.002,210.002,130.002,185.002,127.2947,105
2024-02-282,180.002,180.002,150.002,170.002,112.6965,331
2024-02-272,205.002,220.002,171.752,200.002,141.8925,203
2024-02-262,175.002,207.952,080.002,180.002,122.4241,824
2024-02-232,235.002,235.002,114.852,170.002,112.6930,246
2024-02-222,130.002,220.002,075.002,180.002,122.4257,079
2024-02-212,190.002,190.002,095.002,095.002,039.6733,184
2024-02-202,280.002,280.002,150.002,185.002,127.2927,799
2024-02-192,175.002,279.502,095.002,215.002,156.5039,185
2024-02-162,120.002,205.002,100.352,205.002,146.7626,874
2024-02-152,100.002,173.222,005.002,135.002,078.6141,897
2024-02-142,080.002,125.002,080.002,110.002,054.2746,478
2024-02-132,190.002,190.002,070.002,085.002,029.9344,932
2024-02-122,235.002,242.402,100.182,120.002,064.0134,902
2024-02-092,185.002,185.002,055.002,135.002,078.6155,594
2024-02-082,100.002,175.002,081.212,145.002,088.3572,877
2024-02-072,190.002,190.002,110.002,120.002,064.0164,071
2024-02-062,175.002,255.002,131.512,165.002,107.8245,599
2024-02-052,050.002,190.002,050.002,145.002,088.3557,096
2024-02-022,220.002,220.002,095.002,140.002,083.4892,391
2024-02-012,200.002,220.002,122.852,140.002,083.4876,610
2024-01-312,200.002,244.892,160.002,220.002,161.3768,309
2024-01-302,200.002,230.002,164.852,190.002,132.1698,605
2024-01-292,185.002,275.152,155.002,200.002,141.8940,810
2024-01-262,150.002,200.002,150.002,185.002,127.2952,971
2024-01-252,200.002,200.002,120.002,185.002,127.2937,283
2024-01-242,120.002,165.001,998.002,165.002,107.82151,930
2024-01-232,245.002,250.002,095.002,110.002,054.2776,985
2024-01-222,170.002,225.002,145.002,220.002,161.37101,447
2024-01-192,200.002,230.002,165.002,190.002,132.16146,016
2024-01-182,195.002,220.002,040.002,200.002,141.8951,606
2024-01-172,110.002,215.002,070.002,155.002,098.08187,979
2024-01-162,100.002,150.002,095.002,120.002,064.0155,202
2024-01-152,150.002,190.002,085.002,140.002,083.4847,397
2024-01-122,215.002,230.002,175.002,175.002,117.5583,064
2024-01-112,250.002,250.002,160.002,160.002,102.9544,468
2024-01-102,245.002,290.002,210.002,230.002,171.1050,785
2024-01-092,225.002,295.002,210.002,275.002,214.9159,372
2024-01-082,200.002,370.002,160.002,220.002,161.3755,036
2024-01-052,215.002,295.002,160.002,200.002,141.8981,760
2024-01-042,210.002,215.002,160.002,200.002,141.8939,565
2024-01-032,205.002,278.712,183.362,190.002,132.1658,076
2024-01-022,200.002,390.002,200.002,265.002,205.1836,569
2023-12-292,285.002,405.002,285.002,295.002,234.3917,874
2023-12-282,365.002,495.002,245.002,320.002,258.7221,508
2023-12-272,470.002,470.002,320.002,350.002,287.9334,378
2023-12-222,440.002,440.002,340.002,350.002,287.9320,443
2023-12-212,355.002,440.002,295.002,345.002,283.06132,079
2023-12-202,325.002,375.002,300.002,370.002,307.4057,155
2023-12-192,245.002,340.002,230.002,300.002,239.2557,704
← NewerPage 12 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.