Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,600.00
+20.00 (0.78%)
Mar 12, 2026, 4:03 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 12, 20262,575.002,595.002,560.002,585.00-0.19%5,758
Mar 11, 20262,685.002,685.002,510.002,580.002,580.000.58%117,074
Mar 10, 20262,540.002,610.002,490.002,565.002,565.003.22%118,422
Mar 9, 20262,495.002,520.002,435.002,485.002,485.00-2.55%97,397
Mar 6, 20262,625.002,675.002,530.002,550.002,550.00-3.23%126,006
Mar 5, 20262,690.002,800.002,635.002,635.002,635.00-1.50%182,115
Mar 4, 20262,600.002,722.382,570.002,675.002,675.003.68%544,272
Mar 3, 20262,630.002,635.002,560.002,580.002,580.00-2.46%279,885
Mar 2, 20262,695.002,695.002,575.002,645.002,645.000.19%697,226
Feb 27, 20262,680.002,680.002,580.002,640.002,640.000.57%247,580
Feb 26, 20262,645.002,655.002,555.002,625.002,625.00-0.57%269,779
Feb 25, 20262,645.002,675.002,630.002,640.002,640.00-0.56%157,559
Feb 24, 20262,600.002,680.002,600.002,655.002,655.000.95%128,503
Feb 23, 20262,610.002,645.002,605.002,630.002,630.00-0.19%47,644
Feb 20, 20262,630.002,655.002,600.002,635.002,635.000.76%38,446
Feb 19, 20262,680.002,680.002,600.002,615.002,615.00-1.13%450,341
Feb 18, 20262,680.002,680.002,600.002,645.002,645.001.34%116,063
Feb 17, 20262,575.002,620.002,500.002,610.002,610.00-0.19%111,117
Feb 16, 20262,590.002,670.002,575.002,615.002,615.000.97%96,487
Feb 13, 20262,555.002,625.002,545.002,590.002,590.000.97%199,617
Feb 12, 20262,675.002,675.002,560.002,565.002,565.00-2.10%193,739
Feb 11, 20262,675.002,675.002,525.002,620.002,620.001.95%114,800
Feb 10, 20262,495.002,615.002,450.002,570.002,570.004.47%126,250
Feb 9, 20262,455.002,502.902,373.152,460.002,460.000.41%83,939
Feb 6, 20262,400.002,460.002,344.252,450.002,450.001.66%113,483
Feb 5, 20262,490.002,500.002,405.002,410.002,410.00-3.02%151,253
Feb 4, 20262,490.002,535.002,431.412,485.002,485.000.61%66,806
Feb 3, 20262,525.002,560.002,450.002,470.002,470.00-1.59%587,429
Feb 2, 20262,485.002,535.002,465.002,510.002,510.00-0.20%95,953
Jan 30, 20262,420.002,540.002,420.002,515.002,515.000.80%163,272
Jan 29, 20262,550.002,555.002,485.002,495.002,495.00-1.77%291,199
Jan 28, 20262,540.002,570.002,510.002,540.002,540.000.99%258,390
Jan 27, 20262,490.002,535.002,490.002,515.002,515.00-0.40%169,587
Jan 26, 20262,500.002,525.002,470.002,525.002,525.000.80%148,996
Jan 23, 20262,485.002,510.002,455.002,505.002,505.000.20%135,765
Jan 22, 20262,440.002,525.002,435.002,500.002,500.003.52%378,104
Jan 21, 20262,405.002,415.002,320.002,415.002,415.003.87%82,977
Jan 20, 20262,300.002,345.002,285.002,325.002,325.00-0.64%372,140
Jan 19, 20262,400.002,400.002,310.002,340.002,340.00-2.90%203,891
Jan 16, 20262,340.002,415.002,325.002,410.002,410.003.66%131,373
Jan 15, 20262,120.002,325.002,120.002,325.002,325.005.44%211,930
Jan 14, 20262,205.002,225.002,165.002,205.002,205.000.23%85,931
Jan 13, 20262,150.002,225.002,135.002,200.002,200.002.33%119,476
Jan 12, 20262,205.002,205.002,105.002,150.002,150.001.90%556,595
Jan 9, 20262,155.002,165.002,100.002,110.002,110.00-0.71%769,542
Jan 8, 20262,180.002,190.002,125.002,125.002,125.00-2.75%72,990
Jan 7, 20262,180.002,185.002,135.002,185.002,185.001.39%122,008
Jan 6, 20262,110.002,155.002,065.002,155.002,155.002.62%147,123
Jan 5, 20262,085.002,110.002,040.002,100.002,100.002.19%400,296
Jan 2, 20262,070.002,090.002,055.002,055.002,055.000.24%216,189