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
2022-07-151,958.002,040.001,950.002,040.001,965.14140,623
2022-07-141,938.001,996.001,938.001,994.001,920.8390,472
2022-07-132,075.002,075.001,940.001,980.001,894.1565,905
2022-07-121,978.001,988.001,932.001,982.001,896.0633,825
2022-07-112,000.002,025.001,940.001,990.001,903.71543,707
2022-07-081,966.001,990.001,934.001,990.001,903.71133,565
2022-07-072,015.002,055.001,980.001,984.001,897.9750,275
2022-07-062,040.002,040.001,980.001,990.001,903.7151,710
2022-07-051,996.002,140.001,918.001,958.001,873.1040,994
2022-07-041,888.001,993.481,888.001,966.001,880.7623,957
2022-07-012,065.002,065.001,940.001,982.001,896.0640,110
2022-06-301,960.001,994.001,928.001,976.001,890.3284,781
2022-06-292,010.002,030.001,980.002,020.001,932.4145,919
2022-06-282,080.002,100.002,015.002,025.001,937.2048,563
2022-06-271,978.002,115.001,978.002,060.001,970.6854,830
2022-06-241,968.002,075.001,968.002,075.001,985.0378,168
2022-06-232,030.002,035.001,968.001,986.001,899.8960,670
2022-06-221,960.002,045.001,944.002,020.001,932.4162,410
2022-06-211,966.002,045.001,896.401,996.001,909.4586,211
2022-06-201,970.002,025.001,920.001,958.001,873.10150,994
2022-06-172,065.002,065.001,940.001,940.001,855.88267,194
2022-06-162,080.002,165.001,955.291,986.001,899.89234,776
2022-06-152,125.002,190.002,087.002,170.002,075.91311,989
2022-06-142,160.002,170.002,035.002,090.001,999.38207,011
2022-06-132,310.002,310.002,115.002,130.002,037.6438,117
2022-06-102,345.002,345.002,214.032,220.002,123.7442,450
2022-06-092,345.002,345.002,245.002,250.002,152.44172,797
2022-06-082,285.002,345.002,255.002,270.002,171.57102,535
2022-06-072,335.002,358.352,265.002,285.002,185.92230,764
2022-06-062,200.002,370.002,200.002,335.002,233.7690,132
2022-06-012,215.002,290.002,215.002,225.002,128.52147,181
2022-05-312,310.002,335.002,225.002,225.002,128.52115,279
2022-05-302,360.002,370.002,295.002,315.002,214.6232,877
2022-05-272,365.002,365.002,235.002,305.002,205.0642,039
2022-05-262,175.002,260.002,172.802,245.002,147.6629,433
2022-05-252,185.002,220.002,075.002,170.002,075.9161,820
2022-05-242,100.002,220.002,100.002,190.002,095.0469,673
2022-05-232,090.002,215.002,090.002,150.002,056.7898,826
2022-05-202,145.002,200.002,135.002,160.002,066.3456,649
2022-05-192,100.002,150.002,035.002,125.002,032.8662,624
2022-05-182,120.002,176.802,100.002,120.002,028.0835,935
2022-05-172,200.002,200.002,090.392,160.002,066.34258,224
2022-05-162,180.002,180.002,070.002,090.001,999.3844,723
2022-05-132,085.002,145.002,080.002,110.002,018.5172,620
2022-05-122,015.002,110.001,984.002,110.002,018.5186,647
2022-05-112,125.002,135.002,080.002,130.002,037.6452,891
2022-05-102,125.002,170.002,085.002,115.002,023.29114,224
2022-05-092,260.002,260.002,100.002,140.002,047.2180,131
2022-05-062,225.002,348.802,185.002,240.002,142.8759,209
2022-05-052,325.002,360.002,260.002,285.002,185.9254,478
2022-05-042,335.002,345.002,255.002,305.002,205.0633,494
2022-05-032,270.002,332.602,245.002,300.002,200.27324,236
2022-04-292,300.002,335.002,275.002,330.002,228.9759,243
2022-04-282,300.002,330.002,235.002,270.002,171.5789,267
2022-04-272,260.002,294.502,215.002,240.002,142.8775,282
2022-04-262,320.002,320.002,255.002,270.002,171.57106,416
2022-04-252,290.002,290.002,200.002,275.002,176.36101,757
2022-04-222,280.002,320.002,265.002,290.002,190.71103,359
2022-04-212,260.002,300.002,195.002,300.002,200.27396,192
2022-04-202,175.002,210.002,160.002,200.002,104.6156,156
← NewerPage 19 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.