Oxford Metrics plc (AIM:OMG)
London · Delayed Price · Currency is GBP · Price in GBX 40.00
+0.75 (1.91%)
Oct 10, 2025, 4:35 PM GMT+1
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 40.90 | 40.90 | 38.86 | 40.00 | 40.00 | 1.91% | 98,754 |
| Oct 9, 2025 | 40.20 | 40.90 | 38.60 | 39.25 | 39.25 | 1.68% | 198,144 |
| Oct 8, 2025 | 39.81 | 40.90 | 38.60 | 38.60 | 38.60 | -2.28% | 229,634 |
| Oct 7, 2025 | 40.73 | 41.90 | 39.50 | 39.50 | 39.50 | -1.25% | 230,713 |
| Oct 6, 2025 | 40.49 | 42.90 | 40.00 | 40.00 | 40.00 | -3.50% | 410,899 |
| Oct 3, 2025 | 42.90 | 42.90 | 40.10 | 41.45 | 41.45 | 2.85% | 196,418 |
| Oct 2, 2025 | 40.00 | 42.70 | 40.00 | 40.30 | 40.30 | -1.47% | 81,206 |
| Oct 1, 2025 | 40.20 | 42.80 | 40.20 | 40.90 | 40.90 | -2.39% | 417,063 |
| Sep 30, 2025 | 42.80 | 42.80 | 41.20 | 41.90 | 41.90 | 0.72% | 101,688 |
| Sep 29, 2025 | 42.90 | 42.90 | 40.40 | 41.60 | 41.60 | 3.74% | 175,662 |
| Sep 26, 2025 | 42.29 | 42.90 | 40.10 | 40.10 | 40.10 | -5.20% | 155,362 |
| Sep 25, 2025 | 42.80 | 42.80 | 41.10 | 42.30 | 42.30 | 1.68% | 82,685 |
| Sep 24, 2025 | 41.95 | 42.60 | 40.80 | 41.60 | 41.60 | 0.24% | 199,042 |
| Sep 23, 2025 | 40.49 | 42.60 | 40.49 | 41.50 | 41.50 | 0.73% | 254,659 |
| Sep 22, 2025 | 40.71 | 41.20 | 39.20 | 41.20 | 41.20 | 1.48% | 349,499 |
| Sep 19, 2025 | 40.70 | 41.00 | 39.10 | 40.60 | 40.60 | 2.27% | 366,520 |
| Sep 18, 2025 | 39.00 | 40.80 | 39.00 | 39.70 | 39.70 | -0.25% | 743,606 |
| Sep 17, 2025 | 39.20 | 40.70 | 39.00 | 39.80 | 39.80 | 2.05% | 147,198 |
| Sep 16, 2025 | 39.00 | 40.70 | 39.00 | 39.00 | 39.00 | -0.76% | 103,776 |
| Sep 15, 2025 | 39.80 | 40.70 | 39.00 | 39.30 | 39.30 | -0.13% | 290,297 |
| Sep 12, 2025 | 39.42 | 40.70 | 39.00 | 39.35 | 39.35 | -1.13% | 589,509 |
| Sep 11, 2025 | 39.20 | 40.48 | 39.20 | 39.80 | 39.80 | -1.00% | 1,014,765 |
| Sep 10, 2025 | 41.23 | 42.00 | 39.24 | 40.20 | 40.20 | -2.78% | 559,012 |
| Sep 9, 2025 | 41.90 | 44.00 | 41.00 | 41.35 | 41.35 | -1.19% | 282,526 |
| Sep 8, 2025 | 41.60 | 44.00 | 41.50 | 41.85 | 41.85 | -0.36% | 258,532 |
| Sep 5, 2025 | 41.70 | 43.90 | 41.70 | 42.00 | 42.00 | -1.18% | 153,181 |
| Sep 4, 2025 | 42.71 | 43.00 | 41.90 | 42.50 | 42.50 | 1.19% | 308,860 |
| Sep 3, 2025 | 42.60 | 44.00 | 41.70 | 42.00 | 42.00 | -2.33% | 366,041 |
| Sep 2, 2025 | 43.10 | 44.00 | 43.00 | 43.00 | 43.00 | - | 206,813 |
| Sep 1, 2025 | 42.90 | 44.00 | 42.60 | 43.00 | 43.00 | - | 436,149 |
| Aug 29, 2025 | 41.95 | 43.00 | 41.60 | 43.00 | 43.00 | 1.65% | 396,766 |
| Aug 28, 2025 | 42.00 | 43.00 | 41.70 | 42.30 | 42.30 | -0.47% | 329,281 |
| Aug 27, 2025 | 43.60 | 44.00 | 42.10 | 42.50 | 42.50 | -2.30% | 433,189 |
| Aug 26, 2025 | 43.52 | 43.90 | 43.50 | 43.50 | 43.50 | - | 262,584 |
| Aug 22, 2025 | 43.65 | 44.00 | 43.00 | 43.50 | 43.50 | - | 54,904 |
| Aug 21, 2025 | 43.69 | 44.00 | 43.00 | 43.50 | 43.50 | - | 31,591 |
| Aug 20, 2025 | 43.32 | 44.00 | 43.00 | 43.50 | 43.50 | -0.91% | 75,896 |
| Aug 19, 2025 | 44.74 | 45.60 | 43.30 | 43.90 | 43.90 | 0.46% | 731,634 |
| Aug 18, 2025 | 45.60 | 45.60 | 43.50 | 43.70 | 43.70 | -0.68% | 233,003 |
| Aug 15, 2025 | 45.70 | 45.70 | 43.45 | 44.00 | 44.00 | - | 746,302 |
| Aug 14, 2025 | 44.75 | 45.60 | 43.80 | 44.00 | 44.00 | -1.68% | 126,458 |
| Aug 13, 2025 | 43.90 | 45.70 | 43.90 | 44.75 | 44.75 | 1.70% | 81,906 |
| Aug 12, 2025 | 45.70 | 45.70 | 43.90 | 44.00 | 44.00 | -0.56% | 399,113 |
| Aug 11, 2025 | 45.70 | 45.70 | 44.00 | 44.25 | 44.25 | -2.53% | 210,419 |
| Aug 8, 2025 | 45.09 | 45.70 | 44.50 | 45.40 | 45.40 | 0.11% | 441,236 |
| Aug 7, 2025 | 44.78 | 45.70 | 44.50 | 45.35 | 45.35 | 0.67% | 1,016,046 |
| Aug 6, 2025 | 45.60 | 45.70 | 44.50 | 45.05 | 45.05 | -1.42% | 443,331 |
| Aug 5, 2025 | 45.39 | 45.70 | 44.50 | 45.70 | 45.70 | - | 464,375 |
| Aug 4, 2025 | 45.55 | 46.90 | 44.50 | 45.70 | 45.70 | -1.30% | 394,682 |
| Aug 1, 2025 | 46.90 | 47.00 | 45.10 | 46.30 | 46.30 | 0.22% | 456,702 |