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
2022-04-192,175.002,220.002,135.402,200.002,104.6154,180
2022-04-142,250.002,265.002,165.002,190.002,095.04313,522
2022-04-132,105.002,270.002,105.002,195.002,099.83191,877
2022-04-122,025.002,090.001,997.502,075.001,985.0362,086
2022-04-112,075.002,085.002,025.002,025.001,937.20167,388
2022-04-082,135.002,135.002,055.002,075.001,985.0340,506
2022-04-072,090.002,165.002,065.002,105.002,013.7365,913
2022-04-062,100.002,130.002,055.002,090.001,999.38123,323
2022-04-052,135.002,165.002,095.002,100.002,008.94170,475
2022-04-042,180.002,195.002,077.522,140.002,047.21256,420
2022-04-012,210.002,260.002,090.002,105.002,013.7335,607
2022-03-312,110.002,135.002,045.002,110.002,018.51131,451
2022-03-302,260.002,265.002,085.002,110.002,018.5163,514
2022-03-292,070.002,205.002,070.002,170.002,075.9155,874
2022-03-282,135.002,225.002,050.002,085.001,994.6037,683
2022-03-252,100.002,180.002,100.002,125.002,032.8635,945
2022-03-242,160.002,160.002,100.002,115.002,023.2961,816
2022-03-232,100.002,150.002,100.002,145.002,051.9984,604
2022-03-222,130.002,180.002,105.002,105.002,013.7357,187
2022-03-212,180.002,215.002,125.002,175.002,080.6954,765
2022-03-182,110.002,220.002,035.002,150.002,056.78157,471
2022-03-172,140.002,190.002,045.002,070.001,980.2590,041
2022-03-162,100.002,170.002,045.002,150.002,056.78274,383
2022-03-152,105.002,105.001,962.002,025.001,937.20178,345
2022-03-141,998.002,105.001,982.002,000.001,913.28135,415
2022-03-111,900.002,025.001,900.002,015.001,927.63175,035
2022-03-101,864.001,936.001,842.801,920.001,836.75142,985
2022-03-091,814.001,934.001,734.001,912.001,829.10926,083
2022-03-081,770.001,819.601,704.001,770.001,693.25403,369
2022-03-071,802.001,892.001,600.001,760.001,683.69981,068
2022-03-042,500.002,560.002,150.002,280.002,181.14394,678
2022-03-032,665.002,700.002,520.002,520.002,410.73258,108
2022-03-022,665.002,670.552,455.002,660.002,544.66296,610
2022-03-012,640.002,680.002,595.002,600.002,487.27760,835
2022-02-282,000.002,770.002,000.002,665.002,549.452,489,219
2022-02-251,980.002,040.001,974.002,020.001,932.4165,332
2022-02-241,930.002,009.001,872.001,980.001,894.15200,871
2022-02-231,960.002,085.001,944.002,025.001,937.20403,210
2022-02-221,908.001,962.001,866.001,962.001,876.93117,804
2022-02-211,964.001,964.001,875.001,932.001,848.2349,317
2022-02-181,944.001,960.001,882.001,942.001,857.8061,258
2022-02-171,900.002,015.001,900.001,944.001,859.7144,478
2022-02-162,080.002,090.001,958.002,010.001,922.85285,426
2022-02-152,030.002,050.002,015.002,020.001,932.4182,177
2022-02-142,060.002,080.002,002.702,030.001,941.9836,656
2022-02-112,080.002,125.002,040.002,080.001,989.8183,420
2022-02-102,125.002,160.002,065.002,085.001,994.6025,729
2022-02-092,080.002,160.001,992.882,140.002,047.21152,144
2022-02-082,080.002,110.002,025.002,040.001,951.5597,404
2022-02-072,035.002,085.002,035.002,075.001,985.0324,241
2022-02-042,140.002,197.262,065.002,065.001,975.4667,629
2022-02-032,185.002,205.002,135.002,140.002,047.21224,557
2022-02-022,180.002,225.002,160.002,195.002,099.8378,341
2022-02-012,165.002,225.002,155.002,180.002,085.48101,047
2022-01-312,140.002,235.002,070.002,165.002,071.13398,183
2022-01-282,040.002,131.182,040.002,045.001,956.3395,551
2022-01-272,100.002,125.002,050.002,100.002,008.9450,729
2022-01-262,140.002,162.262,110.002,130.002,037.64162,916
2022-01-252,100.002,145.002,085.002,105.002,013.73166,290
2022-01-242,240.002,240.002,080.002,120.002,028.0865,608
← NewerPage 20 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.