Oxford Instruments PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | 1,838.00 | 1,918.00 | 1,812.00 | 1,812.00 | 1,795.29 | 59,774 |
| 2025-08-14 | 1,838.00 | 1,880.00 | 1,826.00 | 1,832.00 | 1,815.10 | 63,710 |
| 2025-08-13 | 1,836.00 | 1,858.00 | 1,806.00 | 1,838.00 | 1,821.05 | 96,027 |
| 2025-08-12 | 1,824.00 | 1,892.00 | 1,812.00 | 1,834.00 | 1,817.09 | 80,269 |
| 2025-08-11 | 1,922.00 | 1,922.00 | 1,812.00 | 1,812.00 | 1,795.29 | 156,278 |
| 2025-08-08 | 1,812.00 | 1,844.00 | 1,802.00 | 1,838.00 | 1,821.05 | 166,971 |
| 2025-08-07 | 1,750.00 | 1,830.00 | 1,750.00 | 1,810.00 | 1,793.31 | 126,783 |
| 2025-08-06 | 1,800.00 | 1,800.00 | 1,761.76 | 1,772.00 | 1,755.66 | 157,382 |
| 2025-08-05 | 1,864.00 | 1,864.00 | 1,780.00 | 1,794.00 | 1,777.46 | 229,377 |
| 2025-08-04 | 1,872.00 | 1,872.00 | 1,782.00 | 1,782.00 | 1,765.57 | 302,860 |
| 2025-08-01 | 1,824.00 | 1,826.00 | 1,772.03 | 1,788.00 | 1,771.51 | 97,762 |
| 2025-07-31 | 1,750.00 | 1,840.00 | 1,750.00 | 1,816.00 | 1,799.25 | 157,091 |
| 2025-07-30 | 1,868.00 | 1,886.00 | 1,828.00 | 1,834.00 | 1,817.09 | 134,885 |
| 2025-07-29 | 1,952.00 | 1,952.00 | 1,864.00 | 1,866.00 | 1,848.79 | 322,925 |
| 2025-07-28 | 1,990.00 | 1,990.00 | 1,860.00 | 1,868.00 | 1,850.77 | 127,918 |
| 2025-07-25 | 1,994.00 | 1,994.00 | 1,880.00 | 1,908.00 | 1,890.40 | 82,825 |
| 2025-07-24 | 1,942.00 | 1,982.00 | 1,890.00 | 1,910.00 | 1,892.39 | 166,788 |
| 2025-07-23 | 2,005.00 | 2,005.00 | 1,920.00 | 1,950.00 | 1,932.02 | 67,687 |
| 2025-07-22 | 1,984.00 | 1,990.00 | 1,916.00 | 1,916.00 | 1,898.33 | 142,568 |
| 2025-07-21 | 2,035.00 | 2,045.00 | 1,986.00 | 1,986.00 | 1,967.68 | 81,956 |
| 2025-07-18 | 2,005.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,011.28 | 56,248 |
| 2025-07-17 | 1,990.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,991.46 | 85,426 |
| 2025-07-16 | 1,980.00 | 2,030.00 | 1,980.00 | 1,984.00 | 1,965.70 | 96,811 |
| 2025-07-15 | 2,020.00 | 2,065.00 | 2,000.00 | 2,010.00 | 1,991.46 | 154,295 |
| 2025-07-14 | 2,085.00 | 2,085.00 | 1,996.00 | 2,005.00 | 1,986.51 | 78,163 |
| 2025-07-11 | 2,005.00 | 2,030.00 | 1,980.00 | 2,000.00 | 1,981.56 | 91,273 |
| 2025-07-10 | 2,000.00 | 2,015.00 | 1,976.00 | 2,010.00 | 1,991.46 | 74,027 |
| 2025-07-09 | 1,982.00 | 2,020.00 | 1,960.00 | 2,000.00 | 1,964.61 | 118,081 |
| 2025-07-08 | 2,010.00 | 2,010.00 | 1,974.00 | 1,988.00 | 1,952.83 | 250,716 |
| 2025-07-07 | 1,996.00 | 2,035.00 | 1,992.00 | 2,000.00 | 1,964.61 | 133,861 |
| 2025-07-04 | 2,115.00 | 2,115.00 | 1,980.00 | 2,005.00 | 1,969.52 | 72,862 |
| 2025-07-03 | 2,000.00 | 2,030.00 | 1,950.00 | 2,025.00 | 1,989.17 | 275,126 |
| 2025-07-02 | 1,894.00 | 1,968.00 | 1,888.00 | 1,968.00 | 1,933.18 | 138,400 |
| 2025-07-01 | 1,904.00 | 1,948.00 | 1,864.00 | 1,890.00 | 1,856.56 | 103,521 |
| 2025-06-30 | 1,950.00 | 1,950.00 | 1,896.00 | 1,896.00 | 1,862.45 | 107,180 |
| 2025-06-27 | 1,920.00 | 1,938.00 | 1,902.00 | 1,938.00 | 1,903.71 | 100,128 |
| 2025-06-26 | 1,848.00 | 1,910.15 | 1,848.00 | 1,910.00 | 1,876.21 | 143,115 |
| 2025-06-25 | 1,792.00 | 1,854.00 | 1,790.00 | 1,852.00 | 1,819.23 | 665,113 |
| 2025-06-24 | 1,752.00 | 1,820.00 | 1,752.00 | 1,788.00 | 1,756.36 | 68,888 |
| 2025-06-23 | 1,710.00 | 1,820.60 | 1,710.00 | 1,774.00 | 1,742.61 | 52,386 |
| 2025-06-20 | 1,800.00 | 1,800.00 | 1,752.00 | 1,794.00 | 1,762.26 | 365,828 |
| 2025-06-19 | 1,702.00 | 1,768.00 | 1,702.00 | 1,756.00 | 1,724.93 | 142,725 |
| 2025-06-18 | 1,798.00 | 1,798.00 | 1,721.99 | 1,768.00 | 1,736.72 | 126,921 |
| 2025-06-17 | 1,860.00 | 1,860.00 | 1,692.00 | 1,744.00 | 1,713.14 | 209,420 |
| 2025-06-16 | 1,804.00 | 1,846.00 | 1,766.00 | 1,786.00 | 1,754.40 | 137,486 |
| 2025-06-13 | 1,890.00 | 1,890.00 | 1,766.00 | 1,800.00 | 1,768.15 | 141,718 |
| 2025-06-12 | 1,774.00 | 1,894.00 | 1,774.00 | 1,872.00 | 1,838.88 | 74,204 |
| 2025-06-11 | 1,808.00 | 1,914.00 | 1,808.00 | 1,856.00 | 1,823.16 | 105,584 |
| 2025-06-10 | 1,950.00 | 1,950.00 | 1,767.50 | 1,894.00 | 1,860.49 | 571,928 |
| 2025-06-09 | 1,884.00 | 1,926.00 | 1,790.00 | 1,904.00 | 1,870.31 | 411,562 |
| 2025-06-06 | 1,720.00 | 1,812.00 | 1,720.00 | 1,806.00 | 1,774.05 | 121,642 |
| 2025-06-05 | 1,720.00 | 1,808.00 | 1,720.00 | 1,792.00 | 1,760.29 | 51,209 |
| 2025-06-04 | 1,806.00 | 1,818.00 | 1,788.00 | 1,800.00 | 1,768.15 | 109,598 |
| 2025-06-03 | 1,730.00 | 1,810.00 | 1,730.00 | 1,802.00 | 1,770.12 | 96,956 |
| 2025-06-02 | 1,874.00 | 1,874.00 | 1,764.00 | 1,794.00 | 1,762.26 | 104,743 |
| 2025-05-30 | 1,722.00 | 1,822.00 | 1,722.00 | 1,790.00 | 1,758.33 | 62,756 |
| 2025-05-29 | 1,792.00 | 1,832.00 | 1,788.00 | 1,806.00 | 1,774.05 | 381,916 |
| 2025-05-28 | 1,824.00 | 1,876.00 | 1,794.00 | 1,800.00 | 1,768.15 | 87,262 |
| 2025-05-27 | 1,826.00 | 1,848.00 | 1,791.09 | 1,822.00 | 1,789.76 | 79,320 |
| 2025-05-23 | 1,782.00 | 1,930.00 | 1,778.94 | 1,798.00 | 1,766.19 | 126,234 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-09 | 0.1820 GBP |
| 2025-11-27 | 0.0540 GBP |
| 2025-07-10 | 0.1710 GBP |
| 2024-11-28 | 0.0510 GBP |
| 2024-07-11 | 0.1590 GBP |
| 2023-11-30 | 0.0490 GBP |
| 2023-08-03 | 0.1490 GBP |
| 2022-12-01 | 0.0460 GBP |
| 2022-07-14 | 0.1370 GBP |
| 2021-12-02 | 0.0440 GBP |
| 2021-09-09 | 0.1290 GBP |
| 2021-03-04 | 0.0410 GBP |
| 2019-09-12 | 0.1060 GBP |
| 2019-02-28 | 0.0380 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.