Oxford Metrics plc (AIM:OMG)
London · Delayed Price · Currency is GBP · Price in GBX 41.60
-0.25 (-0.60%)
Sep 9, 2025, 2:37 PM GMT+1
Oxford Metrics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 45.90 | 46.90 | 45.08 | 46.20 | 46.20 | 1.32% | 1,254,823 |
| Jul 30, 2025 | 46.90 | 46.90 | 45.00 | 45.60 | 45.60 | - | 289,977 |
| Jul 29, 2025 | 45.90 | 46.00 | 44.90 | 45.60 | 45.60 | 1.33% | 454,614 |
| Jul 28, 2025 | 48.00 | 48.00 | 45.00 | 45.00 | 45.00 | -2.17% | 613,053 |
| Jul 25, 2025 | 47.90 | 47.90 | 45.10 | 46.00 | 46.00 | -4.17% | 622,941 |
| Jul 24, 2025 | 46.10 | 48.00 | 46.10 | 48.00 | 48.00 | 2.78% | 199,433 |
| Jul 23, 2025 | 45.10 | 47.90 | 45.10 | 46.70 | 46.70 | - | 454,621 |
| Jul 22, 2025 | 48.00 | 48.00 | 46.30 | 46.70 | 46.70 | -1.68% | 383,162 |
| Jul 21, 2025 | 47.00 | 47.90 | 45.60 | 47.50 | 47.50 | 2.37% | 480,107 |
| Jul 18, 2025 | 47.00 | 47.00 | 44.20 | 46.40 | 46.40 | 1.31% | 3,266,961 |
| Jul 17, 2025 | 46.80 | 46.80 | 44.20 | 45.80 | 45.80 | -1.82% | 1,158,045 |
| Jul 16, 2025 | 49.00 | 49.00 | 46.40 | 46.65 | 46.65 | -1.48% | 1,820,928 |
| Jul 15, 2025 | 48.26 | 49.04 | 47.16 | 47.35 | 47.35 | -2.37% | 463,667 |
| Jul 14, 2025 | 48.80 | 48.80 | 48.00 | 48.50 | 48.50 | -0.41% | 338,494 |
| Jul 11, 2025 | 48.82 | 49.42 | 48.00 | 48.70 | 48.70 | 0.41% | 888,534 |
| Jul 10, 2025 | 48.40 | 48.63 | 47.66 | 48.50 | 48.50 | 0.21% | 550,437 |
| Jul 9, 2025 | 49.44 | 49.44 | 47.68 | 48.40 | 48.40 | -2.02% | 486,529 |
| Jul 8, 2025 | 49.80 | 50.00 | 49.17 | 49.40 | 49.40 | -1.98% | 134,565 |
| Jul 7, 2025 | 50.13 | 50.93 | 49.87 | 50.40 | 50.40 | - | 23,458 |
| Jul 4, 2025 | 50.84 | 51.00 | 49.80 | 50.40 | 50.40 | 1.00% | 305,359 |
| Jul 3, 2025 | 49.00 | 50.57 | 49.00 | 49.90 | 49.90 | -0.20% | 277,184 |
| Jul 2, 2025 | 49.42 | 50.26 | 49.20 | 50.00 | 50.00 | 0.50% | 458,508 |
| Jul 1, 2025 | 51.80 | 51.80 | 49.51 | 49.75 | 49.75 | -0.50% | 405,371 |
| Jun 30, 2025 | 50.82 | 51.54 | 50.00 | 50.00 | 50.00 | -0.79% | 342,167 |