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
2023-01-062,245.002,320.802,210.002,210.002,133.4543,087
2023-01-052,240.002,345.002,205.002,255.002,176.8933,818
2023-01-042,265.002,385.002,210.002,245.002,167.24127,444
2023-01-032,350.002,350.002,260.002,285.002,205.8554,697
2022-12-302,260.002,285.002,210.002,260.002,181.7231,410
2022-12-292,280.002,280.002,155.002,215.002,138.2826,152
2022-12-282,250.002,250.002,125.002,190.002,114.1433,066
2022-12-232,185.002,185.002,120.002,150.002,075.5316,654
2022-12-222,275.002,275.002,120.002,140.002,065.8727,593
2022-12-212,150.002,175.002,125.002,175.002,099.66209,769
2022-12-202,145.002,217.802,075.002,125.002,051.3924,870
2022-12-192,150.002,185.002,135.002,160.002,085.1833,760
2022-12-162,180.002,200.002,091.012,155.002,080.35182,302
2022-12-152,175.002,274.902,140.002,175.002,099.6641,774
2022-12-142,220.002,255.002,165.002,210.002,133.4535,106
2022-12-132,165.002,240.002,125.002,190.002,114.1471,573
2022-12-122,115.002,170.002,115.002,145.002,070.7026,099
2022-12-092,135.002,170.002,120.002,160.002,085.18345,496
2022-12-082,130.002,173.402,055.002,130.002,056.2234,520
2022-12-072,170.002,200.302,120.002,125.002,051.3955,888
2022-12-062,275.002,275.002,140.002,150.002,075.53127,753
2022-12-052,215.002,265.002,210.002,240.002,162.4185,269
2022-12-022,145.002,235.002,145.002,200.002,123.8072,783
2022-12-012,135.002,235.002,050.002,200.002,123.80163,322
2022-11-302,110.002,170.002,073.102,160.002,080.7466,276
2022-11-292,210.002,210.002,093.952,100.002,022.9428,661
2022-11-282,185.002,319.402,145.002,145.002,066.2929,929
2022-11-252,225.002,235.002,130.002,185.002,104.8234,248
2022-11-242,225.002,380.002,170.002,180.002,100.0124,046
2022-11-232,175.002,220.002,135.002,210.002,128.9168,792
2022-11-222,105.002,185.002,075.002,185.002,104.82103,702
2022-11-212,100.002,200.002,000.002,080.002,003.681,139,136
2022-11-182,050.002,135.002,000.002,035.001,960.3358,589
2022-11-172,045.002,070.002,015.002,040.001,965.1444,723
2022-11-162,095.002,105.002,005.002,045.001,969.96147,670
2022-11-152,110.002,140.002,045.002,090.002,013.3155,076
2022-11-142,200.002,200.002,065.002,120.002,042.2151,343
2022-11-112,105.002,195.472,080.002,150.002,071.11264,594
2022-11-102,000.002,085.001,950.002,060.001,984.41107,399
2022-11-091,974.002,105.001,966.002,000.001,926.6137,118
2022-11-082,050.002,100.001,974.001,982.001,909.2753,469
2022-11-071,920.001,978.001,905.001,978.001,905.42122,382
2022-11-041,910.001,916.001,876.401,900.001,830.28119,516
2022-11-031,934.002,000.001,892.001,906.001,836.06268,837
2022-11-021,978.002,015.001,930.001,930.001,859.1874,546
2022-11-011,940.001,981.571,894.001,956.001,884.23112,261
2022-10-312,040.002,040.001,914.001,914.001,843.7770,913
2022-10-282,110.002,110.001,987.402,005.001,931.4324,293
2022-10-272,085.002,105.002,005.002,020.001,945.8836,252
2022-10-261,990.002,090.001,980.642,075.001,998.86449,773
2022-10-251,920.002,025.001,906.002,005.001,931.4327,997
2022-10-241,864.002,015.001,864.001,914.001,843.7730,652
2022-10-211,850.001,912.001,830.001,856.001,787.9073,719
2022-10-201,800.001,876.001,800.001,858.001,789.82106,877
2022-10-191,940.001,944.001,865.811,866.001,797.5370,194
2022-10-181,928.001,952.001,892.001,898.001,828.3581,078
2022-10-171,956.001,964.001,858.001,910.001,839.9189,545
2022-10-141,864.001,920.001,857.691,874.001,805.23179,693
2022-10-131,744.001,858.001,714.001,846.001,778.26433,700
2022-10-121,700.001,776.001,700.001,720.001,656.8975,938
← NewerPage 17 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.