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
2022-10-111,750.001,798.001,748.001,772.001,706.9846,312
2022-10-101,802.001,840.001,780.001,786.001,720.4635,018
2022-10-071,986.001,998.001,838.291,850.001,782.1244,628
2022-10-061,962.001,962.001,864.001,906.001,836.06707,225
2022-10-051,934.001,934.001,860.001,876.001,807.16202,064
2022-10-041,856.001,894.001,836.001,894.001,824.50196,399
2022-10-031,820.001,836.001,752.001,826.001,759.00287,027
2022-09-301,686.001,802.001,686.001,784.001,718.54291,606
2022-09-291,748.001,794.001,716.001,764.001,699.27194,750
2022-09-281,792.001,792.001,726.001,784.001,718.5472,201
2022-09-271,844.001,919.001,778.001,792.001,726.24187,506
2022-09-261,850.001,852.001,808.001,840.001,772.48121,251
2022-09-231,872.001,896.001,770.001,838.001,770.56177,416
2022-09-221,952.001,978.001,890.001,890.001,820.6575,814
2022-09-211,960.001,988.001,958.681,970.001,897.71399,563
2022-09-202,015.002,090.001,954.001,978.001,905.4254,987
2022-09-162,040.002,120.001,934.002,000.001,926.61149,385
2022-09-152,080.002,175.002,015.002,030.001,955.51103,763
2022-09-142,110.002,160.002,085.002,090.002,013.31115,420
2022-09-132,115.002,180.001,988.002,130.002,051.84161,524
2022-09-122,150.002,175.002,100.002,165.002,085.5637,322
2022-09-092,175.002,230.002,094.502,110.002,032.5840,155
2022-09-082,130.002,130.002,020.002,080.002,003.6857,455
2022-09-072,030.002,055.001,938.002,035.001,960.3385,529
2022-09-062,040.002,055.002,005.002,030.001,955.5159,128
2022-09-051,994.002,110.001,974.002,000.001,926.6174,692
2022-09-021,966.002,160.001,882.002,035.001,960.3350,209
2022-09-011,988.002,040.001,947.451,960.001,888.0838,985
2022-08-311,928.002,085.001,928.002,010.001,936.2442,859
2022-08-302,050.002,092.651,994.002,015.001,941.0639,745
2022-08-262,150.002,150.002,020.002,020.001,945.8845,539
2022-08-251,964.002,130.001,964.002,045.001,969.9649,326
2022-08-241,980.002,045.081,888.002,045.001,969.9626,102
2022-08-231,944.002,025.001,900.001,998.001,924.68641,256
2022-08-222,075.002,090.001,974.001,974.001,901.5757,689
2022-08-192,115.002,150.002,095.002,095.002,018.1321,001
2022-08-182,085.002,200.002,075.002,155.002,075.9241,957
2022-08-172,195.002,245.002,105.002,125.002,047.0258,436
2022-08-162,255.002,260.002,210.002,240.002,157.8040,511
2022-08-152,200.002,255.002,180.752,255.002,172.2547,654
2022-08-122,105.002,200.002,104.162,180.002,100.0120,912
2022-08-112,175.002,210.002,055.002,175.002,095.1941,901
2022-08-102,045.002,160.002,025.002,155.002,075.9249,382
2022-08-092,170.002,175.402,025.002,060.001,984.4149,154
2022-08-082,035.002,155.002,035.002,115.002,037.3930,481
2022-08-052,170.002,205.002,130.002,135.002,056.6631,334
2022-08-042,170.002,255.002,160.002,170.002,090.37188,734
2022-08-032,190.002,355.002,190.002,210.002,128.91286,847
2022-08-022,215.002,259.402,205.002,210.002,128.91275,269
2022-08-012,285.002,325.002,255.002,275.002,191.5270,957
2022-07-292,335.002,335.002,225.002,285.002,201.1554,804
2022-07-282,230.002,270.002,195.002,230.002,148.1779,766
2022-07-272,165.002,268.442,145.002,230.002,148.17148,615
2022-07-262,170.002,225.002,150.002,170.002,090.3735,003
2022-07-252,195.002,230.002,160.002,190.002,109.6479,195
2022-07-222,220.002,295.002,175.002,220.002,138.5490,883
2022-07-212,125.002,225.002,120.002,210.002,128.9191,411
2022-07-202,045.002,155.002,036.082,140.002,061.4783,295
2022-07-192,030.002,077.532,005.002,070.001,994.04105,642
2022-07-182,060.002,100.002,030.002,040.001,965.1427,966
← NewerPage 18 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.