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 spot3,994▼ 0.75%WTI103.27▲ 3.82%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-212,235.002,280.652,190.002,250.002,152.4441,511
2022-01-202,240.002,280.002,200.002,225.002,128.52156,845
2022-01-192,265.002,305.002,220.002,220.002,123.7439,753
2022-01-182,395.002,395.002,285.002,285.002,185.9239,204
2022-01-172,265.002,360.002,223.862,360.002,257.6749,900
2022-01-142,410.002,450.002,257.502,260.002,162.0120,985
2022-01-132,380.002,515.002,320.002,355.002,252.8930,322
2022-01-122,425.002,575.002,380.002,385.002,281.5917,467
2022-01-112,415.002,465.002,373.792,400.002,295.9420,045
2022-01-102,595.002,595.002,390.002,410.002,305.50146,337
2022-01-072,545.002,655.002,415.002,490.002,382.0343,768
2022-01-062,550.002,577.502,470.002,500.002,391.6024,188
2022-01-052,635.002,740.002,505.002,590.002,477.7051,855
2022-01-042,630.002,712.652,525.002,605.002,492.0555,518
2021-12-312,630.002,635.602,595.002,630.002,515.965,575
2021-12-302,765.002,830.002,615.002,645.002,530.3138,562
2021-12-292,635.002,695.002,630.002,660.002,544.6637,987
2021-12-242,630.002,655.002,561.252,610.002,496.836,371
2021-12-232,755.002,755.002,605.002,655.002,539.8826,877
2021-12-222,515.002,633.902,505.002,625.002,511.18289,604
2021-12-212,570.002,575.002,543.582,555.002,444.2240,154
2021-12-202,515.002,535.002,485.002,535.002,425.0849,406
2021-12-172,515.002,575.002,500.002,575.002,463.35129,285
2021-12-162,465.002,525.002,440.002,525.002,415.5255,016
2021-12-152,425.002,455.002,420.002,435.002,329.42205,495
2021-12-142,400.002,455.002,400.002,440.002,334.20126,189
2021-12-132,435.002,477.872,240.002,430.002,324.6432,541
2021-12-102,395.002,440.002,270.202,435.002,329.4296,140
2021-12-092,415.002,440.002,275.002,410.002,305.5055,331
2021-12-082,480.002,480.002,400.002,435.002,329.4245,616
2021-12-072,350.002,460.002,350.002,435.002,329.4234,528
2021-12-062,360.002,385.002,345.002,360.002,257.6728,624
2021-12-032,340.002,350.002,335.002,340.002,238.5488,336
2021-12-022,335.002,370.002,300.002,340.002,238.54160,431
2021-12-012,370.002,375.002,300.002,355.002,248.6846,225
2021-11-302,255.002,330.002,255.002,300.002,196.1649,793
2021-11-292,300.002,354.602,275.002,290.002,186.6198,402
2021-11-262,275.002,295.002,230.002,270.002,167.5249,280
2021-11-252,285.002,300.002,265.002,280.002,177.0723,523
2021-11-242,320.002,365.002,245.002,275.002,172.2937,802
2021-11-232,335.002,365.002,254.102,260.002,157.9764,744
2021-11-222,305.002,370.002,305.002,350.002,243.9037,151
2021-11-192,330.002,368.202,320.002,350.002,243.9077,730
2021-11-182,345.002,360.002,305.002,350.002,243.9064,330
2021-11-172,315.002,370.002,280.002,325.002,220.0360,380
2021-11-162,275.002,325.002,230.002,320.002,215.2677,341
2021-11-152,265.002,300.002,240.002,260.002,157.9740,681
2021-11-122,165.002,260.002,160.002,260.002,157.97168,094
2021-11-112,310.002,310.002,143.002,150.002,052.93233,691
2021-11-102,405.002,600.002,255.002,255.002,153.19205,809
2021-11-092,420.002,500.002,245.002,305.002,200.94132,162
2021-11-082,345.002,415.002,280.002,400.002,291.6546,781
2021-11-052,340.002,460.002,275.002,400.002,291.6529,309
2021-11-042,345.002,440.002,275.002,380.002,272.55146,762
2021-11-032,345.002,370.002,335.002,340.002,234.36118,268
2021-11-022,405.002,470.002,330.002,335.002,229.5822,539
2021-11-012,330.002,380.002,275.002,355.002,248.6827,677
2021-10-292,330.002,340.002,275.002,305.002,200.9436,044
2021-10-282,225.002,360.002,045.002,330.002,224.8135,896
2021-10-272,390.002,420.002,315.002,325.002,220.0345,546
← NewerPage 21 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.