Oxford Metrics plc (AIM:OMG)
London · Delayed Price · Currency is GBP · Price in GBX 49.90
+0.15 (0.30%)
Dec 31, 2025, 12:29 PM GMT+1
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 50.40 | 50.40 | 48.00 | 49.90 | 49.90 | 0.30% | 70,267 |
| Dec 30, 2025 | 49.40 | 50.40 | 48.10 | 49.75 | 49.75 | -0.10% | 59,571 |
| Dec 29, 2025 | 49.40 | 50.40 | 48.10 | 49.80 | 49.80 | 2.79% | 473,255 |
| Dec 24, 2025 | 49.40 | 49.40 | 47.80 | 48.45 | 48.45 | -0.72% | 143,897 |
| Dec 23, 2025 | 46.00 | 49.50 | 45.10 | 48.80 | 48.80 | 2.95% | 312,250 |
| Dec 22, 2025 | 46.80 | 47.50 | 45.10 | 47.40 | 47.40 | 3.16% | 128,198 |
| Dec 19, 2025 | 46.70 | 46.80 | 45.10 | 45.95 | 45.95 | -0.54% | 138,694 |
| Dec 18, 2025 | 46.80 | 46.80 | 45.60 | 46.20 | 46.20 | -0.43% | 159,259 |
| Dec 17, 2025 | 46.70 | 46.80 | 45.10 | 46.40 | 46.40 | -0.22% | 75,181 |
| Dec 16, 2025 | 46.90 | 46.90 | 45.10 | 46.50 | 46.50 | 0.98% | 138,836 |
| Dec 15, 2025 | 46.10 | 46.90 | 45.10 | 46.05 | 46.05 | -1.39% | 143,995 |
| Dec 12, 2025 | 46.80 | 46.70 | 45.20 | 46.70 | 46.70 | 4.36% | 450,847 |
| Dec 11, 2025 | 45.00 | 46.70 | 44.10 | 44.75 | 44.75 | -3.35% | 210,750 |
| Dec 10, 2025 | 45.00 | 46.50 | 45.00 | 46.30 | 46.30 | 1.65% | 443,365 |
| Dec 9, 2025 | 41.60 | 45.77 | 41.23 | 45.55 | 45.55 | 7.18% | 2,069,066 |
| Dec 8, 2025 | 41.60 | 44.00 | 41.50 | 42.50 | 42.50 | -0.58% | 669,909 |
| Dec 5, 2025 | 43.89 | 43.90 | 41.60 | 42.75 | 42.75 | 1.79% | 69,022 |
| Dec 4, 2025 | 43.90 | 44.00 | 41.60 | 42.00 | 42.00 | -0.24% | 289,736 |
| Dec 3, 2025 | 41.70 | 43.90 | 41.70 | 42.10 | 42.10 | -2.66% | 178,547 |
| Dec 2, 2025 | 42.10 | 43.90 | 41.80 | 43.25 | 43.25 | 1.76% | 83,108 |
| Dec 1, 2025 | 42.00 | 43.00 | 41.80 | 42.50 | 42.50 | - | 675,128 |
| Nov 28, 2025 | 42.00 | 43.90 | 41.80 | 42.50 | 42.50 | 0.24% | 201,172 |
| Nov 27, 2025 | 41.70 | 43.90 | 41.70 | 42.40 | 42.40 | -0.47% | 102,791 |
| Nov 26, 2025 | 43.60 | 43.60 | 42.15 | 42.60 | 42.60 | 0.95% | 66,883 |
| Nov 25, 2025 | 43.00 | 43.60 | 41.70 | 42.20 | 42.20 | 0.48% | 377,286 |
| Nov 24, 2025 | 42.00 | 43.90 | 41.70 | 42.00 | 42.00 | 0.72% | 823,606 |
| Nov 21, 2025 | 41.80 | 43.90 | 41.70 | 41.70 | 41.70 | -3.02% | 124,325 |
| Nov 20, 2025 | 43.00 | 43.49 | 41.80 | 43.00 | 43.00 | 0.35% | 61,009 |
| Nov 19, 2025 | 44.00 | 44.00 | 41.70 | 42.85 | 42.85 | 0.59% | 90,878 |
| Nov 18, 2025 | 41.80 | 43.90 | 41.80 | 42.60 | 42.60 | 0.12% | 128,099 |
| Nov 17, 2025 | 43.30 | 44.00 | 41.80 | 42.55 | 42.55 | 2.04% | 201,623 |
| Nov 14, 2025 | 42.90 | 44.00 | 41.70 | 41.70 | 41.70 | -2.91% | 133,551 |
| Nov 13, 2025 | 41.80 | 44.87 | 41.70 | 42.95 | 42.95 | 1.06% | 309,924 |
| Nov 12, 2025 | 43.90 | 43.90 | 42.00 | 42.50 | 42.50 | -1.05% | 141,206 |
| Nov 11, 2025 | 43.90 | 43.90 | 41.99 | 42.95 | 42.95 | 3.00% | 151,693 |
| Nov 10, 2025 | 43.00 | 44.40 | 41.70 | 41.70 | 41.70 | -3.02% | 164,176 |
| Nov 7, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | -0.69% | 90,001 |
| Nov 6, 2025 | 44.00 | 44.40 | 42.60 | 43.30 | 43.30 | 0.70% | 158,884 |
| Nov 5, 2025 | 42.40 | 44.50 | 42.00 | 43.00 | 43.00 | 2.38% | 411,787 |
| Nov 4, 2025 | 43.20 | 45.30 | 42.00 | 42.00 | 42.00 | -3.78% | 473,144 |
| Nov 3, 2025 | 43.50 | 45.30 | 43.10 | 43.65 | 43.65 | -1.69% | 529,077 |
| Oct 31, 2025 | 45.40 | 45.40 | 43.10 | 44.40 | 44.40 | 2.07% | 130,086 |
| Oct 30, 2025 | 44.00 | 44.50 | 43.00 | 43.50 | 43.50 | -2.25% | 469,643 |
| Oct 29, 2025 | 44.00 | 45.30 | 43.50 | 44.50 | 44.50 | 1.14% | 171,985 |
| Oct 28, 2025 | 44.90 | 44.90 | 43.10 | 44.00 | 44.00 | 1.27% | 178,621 |
| Oct 27, 2025 | 43.00 | 44.90 | 42.60 | 43.45 | 43.45 | 2.24% | 1,547,514 |
| Oct 24, 2025 | 42.50 | 44.90 | 42.50 | 42.50 | 42.50 | -2.86% | 421,036 |
| Oct 23, 2025 | 44.70 | 44.90 | 43.30 | 43.75 | 43.75 | -1.24% | 36,599 |
| Oct 22, 2025 | 43.20 | 45.30 | 42.50 | 44.30 | 44.30 | 0.68% | 521,110 |
| Oct 21, 2025 | 44.10 | 45.30 | 44.00 | 44.00 | 44.00 | -2.22% | 169,204 |