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
2023-06-302,650.002,745.002,646.252,730.002,635.44110,820
2023-06-292,850.002,850.002,655.002,695.002,601.6558,581
2023-06-282,695.002,750.002,690.002,725.002,630.6164,087
2023-06-272,700.002,750.002,605.002,705.002,611.3060,745
2023-06-262,735.002,735.002,665.002,705.002,611.30203,852
2023-06-232,590.002,735.002,436.182,710.002,616.1394,898
2023-06-222,645.002,715.002,645.002,705.002,611.3098,688
2023-06-212,715.002,735.002,692.702,700.002,606.48165,049
2023-06-202,705.002,730.002,670.002,725.002,630.6194,042
2023-06-192,615.002,710.002,615.002,705.002,611.30240,724
2023-06-162,600.002,685.002,440.002,665.002,572.69215,323
2023-06-152,685.002,700.002,540.182,600.002,509.94136,073
2023-06-142,720.002,725.002,590.002,670.002,577.52477,569
2023-06-132,730.002,790.002,600.002,720.002,625.7897,741
2023-06-122,730.002,780.002,699.802,730.002,635.44143,565
2023-06-092,665.002,735.002,660.002,715.002,620.96192,517
2023-06-082,775.002,775.002,710.002,725.002,630.6172,157
2023-06-072,760.002,798.002,745.002,770.002,674.05117,569
2023-06-062,870.002,870.002,735.002,765.002,669.2277,710
2023-06-052,660.002,810.002,660.002,745.002,649.9257,607
2023-06-022,795.002,840.002,756.802,790.002,693.36257,442
2023-06-012,770.002,795.002,740.002,765.002,669.2264,832
2023-05-312,650.002,835.002,650.002,765.002,669.22465,873
2023-05-302,700.002,830.002,640.002,720.002,625.7863,199
2023-05-262,650.002,714.962,650.002,690.002,596.82209,228
2023-05-252,670.002,778.402,597.932,670.002,577.52196,592
2023-05-242,715.002,815.002,650.002,660.002,567.8680,011
2023-05-232,680.002,745.002,525.002,705.002,611.3068,978
2023-05-222,710.002,825.002,620.002,740.002,645.09212,531
2023-05-192,770.002,785.002,735.002,745.002,649.92137,141
2023-05-182,730.002,795.002,614.202,760.002,664.4063,437
2023-05-172,770.002,810.002,735.002,770.002,674.05285,668
2023-05-162,820.002,840.002,770.002,810.002,712.67206,324
2023-05-152,835.002,860.002,790.002,825.002,727.15112,168
2023-05-122,850.002,865.002,800.002,835.002,736.80114,588
2023-05-112,785.002,875.002,785.002,845.002,746.45415,401
2023-05-102,770.002,884.802,765.002,855.002,756.1190,191
2023-05-092,810.002,810.002,770.002,795.002,698.19114,081
2023-05-052,800.002,818.902,755.002,795.002,698.1955,722
2023-05-042,765.002,805.002,730.002,795.002,698.19123,858
2023-05-032,745.002,775.002,726.702,750.002,654.7472,490
2023-05-022,795.002,815.002,735.002,760.002,664.4094,574
2023-04-282,730.002,809.902,650.002,760.002,664.4091,714
2023-04-272,695.002,800.772,695.002,765.002,669.22184,306
2023-04-262,725.002,755.002,685.002,725.002,630.61210,651
2023-04-252,670.002,730.002,645.002,730.002,635.44124,604
2023-04-242,690.002,720.502,660.002,670.002,577.52225,133
2023-04-212,705.002,805.002,695.002,715.002,620.96252,123
2023-04-202,585.002,740.002,570.002,725.002,630.61262,665
2023-04-192,640.002,663.152,585.002,610.002,519.59549,704
2023-04-182,655.002,690.002,555.002,655.002,563.04343,299
2023-04-172,675.002,700.002,625.002,675.002,582.34145,032
2023-04-142,625.002,745.002,595.002,685.002,592.00391,341
2023-04-132,465.002,600.002,465.002,585.002,495.46220,836
2023-04-122,440.002,470.002,379.842,445.002,360.31132,827
2023-04-112,425.002,475.002,415.002,415.002,331.3542,240
2023-04-062,310.002,455.002,310.002,430.002,345.83186,135
2023-04-052,495.002,495.002,390.002,420.002,336.18122,307
2023-04-042,485.002,535.002,459.102,490.002,403.75371,256
2023-04-032,515.002,535.002,470.002,510.002,423.0696,386
← NewerPage 15 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.