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%WTI103.27▲ 3.82%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-182,215.002,380.002,215.002,305.002,244.1282,682
2023-12-152,295.002,345.002,255.002,315.002,253.86184,899
2023-12-142,220.002,300.002,190.002,285.002,224.6563,152
2023-12-132,280.002,280.002,175.002,190.002,132.1679,961
2023-12-122,150.002,260.002,105.002,185.002,127.29105,141
2023-12-112,145.002,225.002,120.002,195.002,137.0399,559
2023-12-082,000.002,190.002,000.002,185.002,127.2962,382
2023-12-072,240.002,240.002,085.002,100.002,044.5462,673
2023-12-062,030.002,156.002,030.002,145.002,088.35102,664
2023-12-052,070.002,160.001,958.002,130.002,073.74288,857
2023-12-042,155.002,205.002,085.002,090.002,034.8066,552
2023-12-012,120.002,155.001,984.002,155.002,098.08102,464
2023-11-302,145.002,255.002,100.002,115.002,059.14136,605
2023-11-292,150.002,185.002,075.002,160.002,098.1843,758
2023-11-282,175.002,210.002,130.002,175.002,112.7560,288
2023-11-272,190.002,235.002,150.002,160.002,098.18189,039
2023-11-242,175.002,215.002,175.002,210.002,146.75233,431
2023-11-232,145.002,190.002,135.002,190.002,127.3261,344
2023-11-222,150.002,220.002,135.002,160.002,098.18201,199
2023-11-212,115.002,135.002,111.632,125.002,064.18293,962
2023-11-202,075.002,130.002,050.002,125.002,064.1881,139
2023-11-172,000.002,090.002,000.002,080.002,020.47287,633
2023-11-162,033.882,105.001,985.752,030.001,971.90118,140
2023-11-152,115.002,170.002,075.002,075.002,015.61143,372
2023-11-141,918.002,075.001,918.002,055.001,996.19173,028
2023-11-131,946.001,946.001,858.001,924.001,868.93483,114
2023-11-101,912.001,956.001,898.001,938.001,882.53295,754
2023-11-091,926.001,978.001,912.011,960.001,903.90292,554
2023-11-081,828.001,954.001,816.001,924.001,868.93110,379
2023-11-071,852.001,922.001,847.941,918.001,863.11140,932
2023-11-061,904.001,952.001,887.551,888.001,833.96345,796
2023-11-031,936.001,948.001,852.001,912.001,857.28707,566
2023-11-021,832.001,890.001,814.001,864.001,810.65141,636
2023-11-011,796.001,854.501,790.001,822.001,769.85297,946
2023-10-311,720.001,802.001,694.001,802.001,750.43162,322
2023-10-301,802.001,802.001,712.001,712.001,663.00126,471
2023-10-271,666.001,758.001,666.001,722.001,672.7268,634
2023-10-261,634.001,780.001,634.001,748.001,697.97374,284
2023-10-251,818.001,924.001,764.001,778.001,727.1195,201
2023-10-241,812.001,918.001,770.001,802.001,750.4353,652
2023-10-231,842.001,888.001,756.001,834.001,781.5148,376
2023-10-201,860.001,880.541,828.001,846.001,793.1793,736
2023-10-191,804.001,926.001,790.001,874.001,820.37303,866
2023-10-181,932.002,000.001,878.001,882.001,828.14438,199
2023-10-171,890.001,946.001,854.001,930.001,874.76395,048
2023-10-161,928.001,942.001,894.001,904.001,849.5176,864
2023-10-131,868.001,930.001,821.201,920.001,865.05456,995
2023-10-121,982.002,055.001,879.441,882.001,828.141,210,772
2023-10-112,085.002,095.002,025.002,045.001,986.4734,794
2023-10-101,986.002,110.001,974.002,090.002,030.18119,633
2023-10-091,984.001,988.001,947.301,970.001,913.6299,234
2023-10-061,998.002,015.001,960.001,984.001,927.22324,221
2023-10-052,005.002,065.001,950.001,976.001,919.45356,463
2023-10-042,075.002,095.002,030.002,055.001,996.19154,861
2023-10-032,200.002,200.002,070.002,070.002,010.76117,729
2023-10-022,180.002,195.002,135.002,150.002,088.47117,677
2023-09-292,155.002,245.002,150.002,180.002,117.6152,437
2023-09-282,190.002,195.002,144.512,155.002,093.3236,344
2023-09-272,155.002,225.002,130.002,185.002,122.46182,919
2023-09-262,175.002,261.852,145.002,185.002,122.46210,821
← NewerPage 13 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.