See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.56▲ 3.11%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-241,968.002,008.651,942.001,964.001,929.2542,010
2025-02-212,030.002,100.001,950.001,950.001,915.5064,544
2025-02-201,928.002,035.001,928.002,025.001,989.1751,463
2025-02-191,930.002,045.001,892.002,015.001,979.3582,937
2025-02-182,100.002,100.002,000.002,020.001,984.2626,345
2025-02-172,100.002,100.002,014.082,020.001,984.2621,748
2025-02-142,030.002,040.002,010.002,025.001,989.1729,475
2025-02-131,978.002,025.001,974.002,020.001,984.26180,042
2025-02-121,886.001,990.001,886.001,986.001,950.86158,970
2025-02-111,984.001,996.001,966.001,980.001,944.9736,682
2025-02-101,939.851,986.001,864.481,976.001,941.0470,381
2025-02-071,950.002,010.001,927.851,928.001,893.8959,183
2025-02-062,100.002,100.001,990.152,005.001,969.5267,419
2025-02-052,065.002,078.802,000.002,025.001,989.17102,325
2025-02-042,155.002,155.002,040.002,070.002,033.3767,681
2025-02-032,055.002,080.812,015.002,060.002,023.5550,559
2025-01-311,996.002,155.001,996.002,100.002,062.84130,072
2025-01-302,055.002,100.002,035.002,095.002,057.9380,643
2025-01-292,085.002,160.002,055.002,055.002,018.6457,197
2025-01-282,065.002,115.002,050.002,075.002,038.2969,934
2025-01-272,200.002,200.002,060.002,060.002,023.5568,590
2025-01-242,140.002,190.002,139.502,160.002,121.7837,410
2025-01-232,095.002,200.002,095.002,165.002,126.69106,601
2025-01-222,185.002,185.002,077.852,120.002,082.49165,958
2025-01-212,075.002,170.002,063.722,105.002,067.7632,368
2025-01-202,085.002,095.002,025.002,075.002,038.2987,799
2025-01-172,035.002,075.002,035.002,065.002,028.4658,966
2025-01-162,045.002,055.002,000.002,035.001,998.9937,112
2025-01-151,990.002,010.001,962.002,010.001,974.4484,383
2025-01-142,025.002,025.001,878.141,960.001,925.3230,987
2025-01-131,980.001,982.561,936.001,956.001,921.3970,948
2025-01-102,105.002,105.001,980.001,988.001,952.8398,839
2025-01-092,000.002,045.001,986.002,025.001,989.17168,383
2025-01-082,115.002,175.002,030.002,040.002,003.9167,789
2025-01-072,135.002,170.002,102.792,140.002,102.1438,933
2025-01-062,075.002,160.002,075.002,140.002,102.1428,520
2025-01-032,200.002,200.002,075.002,100.002,062.8440,346
2025-01-022,160.002,175.002,115.002,130.002,092.3138,914
2024-12-312,155.002,160.002,115.002,155.002,116.8715,145
2024-12-302,180.002,180.002,095.002,110.002,072.6720,922
2024-12-272,095.002,130.002,060.002,105.002,067.7625,514
2024-12-242,165.002,165.002,080.002,100.002,062.8415,826
2024-12-232,075.002,080.002,055.002,080.002,043.2025,674
2024-12-202,105.002,105.002,020.002,070.002,033.37122,974
2024-12-192,130.002,160.002,051.502,070.002,033.37178,002
2024-12-182,200.002,200.002,115.002,160.002,121.7866,507
2024-12-172,145.002,160.002,110.002,125.002,087.40271,693
2024-12-162,125.002,155.002,090.002,140.002,102.1486,531
2024-12-132,155.002,155.002,110.002,115.002,077.5845,171
2024-12-122,155.002,155.002,095.002,120.002,082.4952,603
2024-12-112,075.002,135.172,068.592,135.002,097.22149,406
2024-12-102,100.002,115.002,060.002,070.002,033.3743,728
2024-12-092,090.002,165.002,065.002,105.002,067.7649,813
2024-12-062,050.002,085.002,000.432,070.002,033.3729,232
2024-12-052,120.002,145.002,056.882,060.002,023.55341,596
2024-12-041,986.002,125.171,986.002,125.002,087.4086,788
2024-12-032,070.002,100.002,047.402,085.002,048.1158,204
2024-12-022,055.002,145.001,982.002,070.002,033.3784,190
2024-11-292,060.002,080.002,035.002,060.002,023.5561,640
2024-11-281,962.002,065.001,962.002,035.001,998.9950,336
← NewerPage 8 of 22 · 1,268 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.