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%WTI103.42▲ 3.97%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-11-272,065.002,080.002,025.002,025.001,984.1679,452
2024-11-262,010.002,110.002,010.002,045.002,003.76383,180
2024-11-252,005.002,120.002,005.002,110.002,067.4593,221
2024-11-222,025.002,100.002,020.002,090.002,047.85195,054
2024-11-212,040.002,040.001,870.002,020.001,979.26174,832
2024-11-202,070.002,070.001,950.001,950.001,910.6774,924
2024-11-192,050.002,070.002,010.002,040.001,998.86171,744
2024-11-182,105.002,118.302,060.002,070.002,028.25329,990
2024-11-152,070.002,130.002,070.002,105.002,062.55245,487
2024-11-142,100.002,110.002,065.002,110.002,067.45122,032
2024-11-132,000.002,085.002,000.002,085.002,042.95289,881
2024-11-122,140.002,145.002,012.002,035.001,993.96483,681
2024-11-112,085.002,155.002,056.372,130.002,087.0493,217
2024-11-082,185.002,224.132,075.002,075.002,033.1578,883
2024-11-072,165.002,205.002,145.002,195.002,150.7395,449
2024-11-062,205.002,205.002,137.562,145.002,101.74123,419
2024-11-052,030.002,155.002,030.002,120.002,077.24106,853
2024-11-042,165.002,177.542,105.002,130.002,087.0494,213
2024-11-012,050.002,201.102,050.002,170.002,126.2498,895
2024-10-312,160.002,180.002,125.002,150.002,106.64384,115
2024-10-302,085.002,205.002,085.002,175.002,131.14363,167
2024-10-292,140.002,165.002,140.002,160.002,116.44136,736
2024-10-282,125.002,150.002,100.002,140.002,096.8445,777
2024-10-252,085.002,115.002,084.362,105.002,062.5542,220
2024-10-242,110.002,130.002,106.242,125.002,082.1429,583
2024-10-232,050.002,130.002,050.002,110.002,067.4598,331
2024-10-222,100.002,190.002,076.782,110.002,067.4544,880
2024-10-212,135.002,215.002,070.002,105.002,062.5598,371
2024-10-182,150.002,150.002,077.502,125.002,082.14424,182
2024-10-172,025.002,070.042,014.802,070.002,028.25140,401
2024-10-162,020.002,045.002,020.002,040.001,998.86168,302
2024-10-151,968.001,996.001,938.001,938.001,898.92100,919
2024-10-141,964.001,978.001,934.001,960.001,920.4798,217
2024-10-112,040.002,040.001,932.001,970.001,930.27265,859
2024-10-101,992.002,010.001,948.001,948.001,908.7141,854
2024-10-091,992.002,000.001,986.881,996.001,955.7565,111
2024-10-082,010.002,030.001,982.001,982.001,942.0382,712
2024-10-072,040.002,070.002,010.002,035.001,993.9651,191
2024-10-042,020.002,070.002,009.402,045.002,003.7688,234
2024-10-032,100.002,100.002,020.002,020.001,979.2629,617
2024-10-022,000.002,090.002,000.002,055.002,013.5642,014
2024-10-012,125.002,200.002,075.002,075.002,033.1559,296
2024-09-302,140.002,140.002,075.002,125.002,082.14178,185
2024-09-272,085.002,125.002,084.982,125.002,082.14161,190
2024-09-262,000.002,080.002,000.002,070.002,028.25135,936
2024-09-252,000.002,060.002,000.002,020.001,979.2659,676
2024-09-242,110.002,237.502,030.002,050.002,008.6690,806
2024-09-232,075.002,153.002,050.002,095.002,052.7580,269
2024-09-202,120.002,125.062,065.002,065.002,023.35149,359
2024-09-192,095.002,120.002,075.412,110.002,067.45311,817
2024-09-182,100.002,200.002,055.002,065.002,023.3563,632
2024-09-172,100.002,180.002,095.002,100.002,057.6590,216
2024-09-162,170.002,196.002,110.002,125.002,082.1443,519
2024-09-132,180.002,225.002,180.002,205.002,160.5371,932
2024-09-122,165.002,215.002,120.002,170.002,126.2425,860
2024-09-112,220.002,220.002,145.002,145.002,101.7444,728
2024-09-102,180.002,258.672,150.002,180.002,136.0330,627
2024-09-092,150.002,195.002,105.002,180.002,136.0336,996
2024-09-062,140.002,310.002,140.002,145.002,101.74158,033
2024-09-052,195.002,225.002,175.002,210.002,165.4325,185
← NewerPage 9 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.