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
2023-03-312,515.002,606.102,490.502,505.002,418.2366,558
2023-03-302,505.002,535.002,345.002,515.002,427.8862,488
2023-03-292,450.002,620.002,345.012,485.002,398.92136,781
2023-03-282,500.002,582.002,440.002,450.002,365.14124,607
2023-03-272,470.002,490.002,447.002,485.002,398.92132,783
2023-03-242,470.002,620.002,419.502,450.002,365.14252,184
2023-03-232,455.002,495.002,435.002,465.002,379.62173,335
2023-03-222,465.002,500.002,367.502,480.002,394.10153,482
2023-03-212,515.002,515.002,477.722,500.002,413.4074,176
2023-03-202,480.002,505.002,425.002,505.002,418.23130,667
2023-03-172,510.002,610.002,446.862,480.002,394.10159,180
2023-03-162,495.002,520.002,443.242,500.002,413.40139,292
2023-03-152,580.002,580.002,438.982,475.002,389.27189,616
2023-03-142,440.002,515.002,360.002,500.002,413.40160,235
2023-03-132,430.002,552.502,430.002,455.002,369.961,165,516
2023-03-102,495.002,555.002,495.002,550.002,461.67180,652
2023-03-092,500.002,645.002,386.102,570.002,480.98240,965
2023-03-082,445.002,650.002,445.002,605.002,514.77107,522
2023-03-072,620.002,625.002,540.002,570.002,480.98606,541
2023-03-062,560.002,600.002,525.002,580.002,490.63197,657
2023-03-032,585.002,650.002,565.002,565.002,476.15426,601
2023-03-022,600.002,630.002,565.002,625.002,534.07299,372
2023-03-012,540.002,605.002,485.002,580.002,490.631,478,026
2023-02-282,465.002,490.002,440.002,490.002,403.752,000,387
2023-02-272,500.002,500.002,426.572,465.002,379.62244,709
2023-02-242,510.002,550.002,460.002,480.002,394.10114,163
2023-02-232,465.002,510.002,465.002,500.002,413.40117,651
2023-02-222,500.002,500.002,455.002,465.002,379.62133,684
2023-02-212,500.002,510.002,465.002,480.002,394.10358,163
2023-02-202,485.002,510.502,445.002,500.002,413.40213,060
2023-02-172,495.002,515.002,465.002,470.002,384.44164,210
2023-02-162,500.002,510.002,460.002,470.002,384.4483,382
2023-02-152,475.002,510.002,410.002,480.002,394.10318,168
2023-02-142,390.002,535.002,380.002,460.002,374.79183,511
2023-02-132,425.002,520.002,425.002,500.002,413.4077,719
2023-02-102,500.002,625.002,428.792,485.002,398.92279,342
2023-02-092,375.002,410.002,355.002,390.002,307.21135,680
2023-02-082,335.002,400.002,335.002,370.002,287.9150,692
2023-02-072,390.002,420.002,320.002,345.002,263.7741,134
2023-02-062,400.002,435.002,390.002,415.002,331.3558,177
2023-02-032,430.002,470.002,405.002,410.002,326.52105,883
2023-02-022,405.002,470.002,375.002,450.002,365.14156,480
2023-02-012,350.002,385.002,250.002,340.002,258.9563,883
2023-01-312,260.002,350.002,255.002,345.002,263.7760,081
2023-01-302,225.002,305.002,225.002,280.002,201.0237,346
2023-01-272,300.002,320.002,208.082,290.002,210.6843,400
2023-01-262,340.002,355.002,290.002,290.002,210.6880,482
2023-01-252,235.002,345.002,235.002,340.002,258.9573,582
2023-01-242,290.002,370.002,275.002,335.002,254.1263,372
2023-01-232,170.002,315.002,165.002,290.002,210.6891,932
2023-01-202,205.002,290.002,205.002,265.002,186.5426,361
2023-01-192,280.002,295.002,205.002,220.002,143.1029,752
2023-01-182,270.002,310.002,240.002,285.002,205.8561,474
2023-01-172,215.002,320.002,215.002,285.002,205.85330,880
2023-01-162,240.002,310.002,220.002,310.002,229.9960,036
2023-01-132,250.002,275.002,210.002,250.002,172.0662,409
2023-01-122,265.002,275.002,225.002,250.002,172.0642,888
2023-01-112,200.002,250.002,175.002,245.002,167.2444,635
2023-01-102,140.002,224.802,108.232,170.002,094.8340,823
2023-01-092,300.002,300.002,160.002,205.002,128.62306,300
← NewerPage 16 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.