Oxford Instruments plc (LON:OXIG)
London · Delayed Price · Currency is GBP · Price in GBX 1,818.00
-16.00 (-0.87%)
Oct 17, 2025, 5:33 PM BST
Oxford Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 1,840.00 | 1,848.00 | 1,796.00 | 1,818.00 | 1,818.00 | -0.87% | 119,448 |
| Oct 16, 2025 | 1,822.00 | 1,844.00 | 1,816.00 | 1,834.00 | 1,834.00 | 0.88% | 335,140 |
| Oct 15, 2025 | 1,750.00 | 1,818.00 | 1,750.00 | 1,818.00 | 1,818.00 | 2.02% | 139,847 |
| Oct 14, 2025 | 1,830.00 | 1,830.00 | 1,778.00 | 1,782.00 | 1,782.00 | -2.62% | 218,281 |
| Oct 13, 2025 | 1,906.00 | 1,946.00 | 1,682.00 | 1,830.00 | 1,830.00 | -7.58% | 909,241 |
| Oct 10, 2025 | 2,025.00 | 2,035.00 | 1,980.00 | 1,980.00 | 1,980.00 | -1.74% | 644,958 |
| Oct 9, 2025 | 2,040.00 | 2,052.61 | 2,005.00 | 2,015.00 | 2,015.00 | -1.23% | 249,368 |
| Oct 8, 2025 | 2,004.84 | 2,045.00 | 1,976.00 | 2,040.00 | 2,040.00 | 2.51% | 140,143 |
| Oct 7, 2025 | 1,978.52 | 2,010.00 | 1,962.00 | 1,990.00 | 1,990.00 | 0.71% | 79,487 |
| Oct 6, 2025 | 2,000.00 | 2,030.00 | 1,958.00 | 1,976.00 | 1,976.00 | -1.69% | 92,338 |
| Oct 3, 2025 | 1,988.00 | 2,020.00 | 1,958.00 | 2,010.00 | 2,010.00 | 2.66% | 98,669 |
| Oct 2, 2025 | 1,978.00 | 1,978.00 | 1,892.00 | 1,958.00 | 1,958.00 | 3.38% | 433,003 |
| Oct 1, 2025 | 1,860.00 | 1,894.00 | 1,834.00 | 1,894.00 | 1,894.00 | 2.49% | 134,721 |
| Sep 30, 2025 | 1,866.00 | 1,881.98 | 1,834.00 | 1,848.00 | 1,848.00 | -1.07% | 158,336 |
| Sep 29, 2025 | 1,927.10 | 1,927.10 | 1,830.00 | 1,868.00 | 1,868.00 | 0.21% | 77,404 |
| Sep 26, 2025 | 1,890.00 | 1,902.00 | 1,806.00 | 1,864.00 | 1,864.00 | -1.58% | 87,483 |
| Sep 25, 2025 | 1,894.00 | 1,920.00 | 1,884.00 | 1,894.00 | 1,894.00 | -0.53% | 99,002 |
| Sep 24, 2025 | 1,924.00 | 1,942.00 | 1,894.00 | 1,904.00 | 1,904.00 | -0.94% | 90,345 |
| Sep 23, 2025 | 1,896.00 | 1,931.56 | 1,896.00 | 1,922.00 | 1,922.00 | 1.05% | 152,310 |
| Sep 22, 2025 | 1,980.00 | 1,980.00 | 1,884.00 | 1,902.00 | 1,902.00 | 0.42% | 85,085 |
| Sep 19, 2025 | 1,850.75 | 1,898.00 | 1,816.00 | 1,894.00 | 1,894.00 | 2.82% | 223,133 |
| Sep 18, 2025 | 1,834.00 | 1,858.00 | 1,810.00 | 1,842.00 | 1,842.00 | 1.77% | 195,973 |
| Sep 17, 2025 | 1,782.00 | 1,820.00 | 1,780.00 | 1,810.00 | 1,810.00 | 0.33% | 92,492 |
| Sep 16, 2025 | 1,831.60 | 1,840.00 | 1,788.00 | 1,804.00 | 1,804.00 | -1.42% | 259,025 |
| Sep 15, 2025 | 1,820.00 | 1,854.00 | 1,818.00 | 1,830.00 | 1,830.00 | 0.44% | 103,232 |
| Sep 12, 2025 | 1,852.62 | 1,852.62 | 1,802.00 | 1,822.00 | 1,822.00 | -1.62% | 62,711 |
| Sep 11, 2025 | 1,860.00 | 1,860.00 | 1,813.60 | 1,852.00 | 1,852.00 | 1.42% | 78,887 |
| Sep 10, 2025 | 1,798.00 | 1,840.00 | 1,798.00 | 1,826.00 | 1,826.00 | 0.11% | 299,266 |
| Sep 9, 2025 | 1,916.00 | 1,916.00 | 1,816.00 | 1,824.00 | 1,824.00 | -0.33% | 67,155 |
| Sep 8, 2025 | 1,838.00 | 1,862.00 | 1,824.00 | 1,830.00 | 1,830.00 | -0.22% | 53,055 |
| Sep 5, 2025 | 1,852.00 | 1,852.00 | 1,778.00 | 1,834.00 | 1,834.00 | 3.62% | 79,160 |
| Sep 4, 2025 | 1,794.00 | 1,834.00 | 1,764.00 | 1,770.00 | 1,770.00 | -1.23% | 80,365 |
| Sep 3, 2025 | 1,770.00 | 1,826.00 | 1,766.00 | 1,792.00 | 1,792.00 | 1.47% | 72,086 |
| Sep 2, 2025 | 1,898.00 | 1,898.00 | 1,766.00 | 1,766.00 | 1,766.00 | -2.54% | 81,583 |
| Sep 1, 2025 | 1,920.00 | 1,920.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.63% | 72,217 |
| Aug 29, 2025 | 1,840.00 | 1,862.00 | 1,816.00 | 1,842.00 | 1,842.00 | 0.44% | 168,820 |
| Aug 28, 2025 | 1,776.00 | 1,840.00 | 1,776.00 | 1,834.00 | 1,834.00 | 1.33% | 52,981 |
| Aug 27, 2025 | 1,830.00 | 1,850.00 | 1,810.00 | 1,810.00 | 1,810.00 | -1.20% | 64,964 |
| Aug 26, 2025 | 1,950.00 | 1,950.00 | 1,820.00 | 1,832.00 | 1,832.00 | -2.14% | 130,901 |
| Aug 22, 2025 | 1,928.00 | 1,928.00 | 1,836.00 | 1,872.00 | 1,872.00 | 1.63% | 67,275 |
| Aug 21, 2025 | 1,818.00 | 1,854.00 | 1,818.00 | 1,842.00 | 1,842.00 | 0.66% | 54,678 |
| Aug 20, 2025 | 1,828.00 | 1,878.26 | 1,820.00 | 1,830.00 | 1,830.00 | -0.54% | 48,890 |
| Aug 19, 2025 | 1,840.00 | 1,840.00 | 1,812.00 | 1,840.00 | 1,840.00 | 1.10% | 57,955 |
| Aug 18, 2025 | 1,800.00 | 1,866.00 | 1,800.00 | 1,820.00 | 1,820.00 | 0.44% | 66,574 |
| Aug 15, 2025 | 1,838.00 | 1,918.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.09% | 59,774 |
| Aug 14, 2025 | 1,880.00 | 1,880.00 | 1,826.00 | 1,832.00 | 1,832.00 | -0.33% | 63,710 |
| Aug 13, 2025 | 1,844.57 | 1,858.00 | 1,806.00 | 1,838.00 | 1,838.00 | 0.22% | 96,027 |
| Aug 12, 2025 | 1,824.00 | 1,892.00 | 1,812.00 | 1,834.00 | 1,834.00 | 1.21% | 80,269 |
| Aug 11, 2025 | 1,922.00 | 1,922.00 | 1,812.00 | 1,812.00 | 1,812.00 | -1.41% | 156,278 |
| Aug 8, 2025 | 1,809.24 | 1,844.00 | 1,802.00 | 1,838.00 | 1,838.00 | 1.55% | 166,971 |