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
2023-09-252,280.002,300.002,130.002,175.002,112.75269,745
2023-09-222,150.002,215.002,145.002,180.002,117.6169,351
2023-09-212,255.002,255.002,134.502,170.002,107.8958,244
2023-09-202,150.002,180.002,145.002,160.002,098.1847,681
2023-09-192,175.002,210.002,090.002,145.002,083.6172,508
2023-09-182,400.002,400.002,175.002,185.002,122.4684,112
2023-09-152,380.002,380.002,230.002,295.002,229.32121,217
2023-09-142,295.002,321.942,255.002,320.002,253.60113,789
2023-09-132,300.002,300.002,220.002,255.002,190.4659,009
2023-09-122,300.002,300.002,200.002,240.002,175.8960,162
2023-09-112,220.002,271.552,198.002,240.002,175.89124,627
2023-09-082,300.002,300.002,175.002,230.002,166.1867,867
2023-09-072,295.002,295.002,130.002,200.002,137.0441,504
2023-09-062,185.002,295.002,185.002,210.002,146.7526,880
2023-09-052,215.002,280.002,190.002,210.002,146.7531,937
2023-09-042,200.002,250.002,195.002,205.002,141.8951,543
2023-09-012,220.002,295.002,175.002,205.002,141.8944,156
2023-08-312,160.002,235.002,155.002,215.002,151.61103,093
2023-08-302,175.002,230.002,171.552,190.002,127.32127,530
2023-08-292,285.002,285.002,185.002,210.002,146.7540,575
2023-08-252,210.002,295.002,175.002,195.002,132.1849,019
2023-08-242,265.002,265.002,135.002,210.002,146.7588,645
2023-08-232,140.002,205.002,140.002,195.002,132.1872,550
2023-08-222,120.002,185.002,120.002,160.002,098.1887,235
2023-08-212,130.002,295.002,115.002,115.002,054.4746,426
2023-08-182,215.002,305.002,125.002,160.002,098.1867,608
2023-08-172,335.002,335.002,140.002,225.002,161.3234,842
2023-08-162,265.002,380.002,144.482,240.002,175.8939,537
2023-08-152,345.002,345.002,260.002,275.002,209.8922,720
2023-08-142,280.002,345.002,280.002,310.002,243.8932,644
2023-08-112,355.002,395.002,335.002,345.002,277.8971,911
2023-08-102,375.002,490.002,345.002,360.002,292.4648,599
2023-08-092,325.002,360.002,193.002,355.002,287.6072,589
2023-08-082,310.002,340.002,260.302,320.002,253.6029,128
2023-08-072,355.002,370.002,310.302,330.002,263.3164,656
2023-08-042,270.002,430.002,270.002,350.002,282.74433,804
2023-08-032,410.002,410.002,365.002,380.002,311.8835,150
2023-08-022,440.002,445.002,375.002,405.002,321.6954,734
2023-08-012,365.002,440.002,335.002,440.002,355.4843,335
2023-07-312,480.002,480.002,380.002,400.002,316.87103,242
2023-07-282,450.002,480.002,415.002,430.002,345.8364,753
2023-07-272,455.002,510.002,450.002,485.002,398.9273,660
2023-07-262,500.002,515.002,435.002,455.002,369.9680,016
2023-07-252,430.002,505.002,411.662,485.002,398.92352,481
2023-07-242,490.002,520.002,470.002,485.002,398.92678,497
2023-07-212,510.002,535.002,455.002,500.002,413.40126,570
2023-07-202,535.002,560.002,480.002,510.002,423.0659,967
2023-07-192,500.002,562.502,490.002,550.002,461.6769,907
2023-07-182,495.002,530.002,480.002,495.002,408.5874,831
2023-07-172,545.002,557.502,520.002,520.002,432.7127,936
2023-07-142,540.002,594.992,540.002,560.002,471.3352,964
2023-07-132,630.002,690.002,575.002,595.002,505.1139,584
2023-07-122,585.002,645.002,478.352,610.002,519.5967,632
2023-07-112,615.002,720.602,550.002,550.002,461.67101,914
2023-07-102,610.002,710.102,540.002,625.002,534.0758,200
2023-07-072,575.002,625.002,563.502,610.002,519.5963,873
2023-07-062,555.002,620.002,528.102,590.002,500.29104,251
2023-07-052,670.002,695.002,625.002,625.002,534.07208,704
2023-07-042,575.002,720.002,575.002,700.002,606.4853,875
2023-07-032,845.002,845.002,670.002,670.002,577.52108,981
← NewerPage 14 of 22 · 1,262 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.