Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,540.00
+25.00 (0.99%)
At close: Jan 28, 2026

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 31, 20252,075.002,075.002,050.002,050.002,050.00-1.20%10,662
Dec 30, 20252,065.002,085.002,050.002,075.002,075.00-35,507
Dec 29, 20252,070.002,095.002,055.002,075.002,075.000.97%46,507
Dec 24, 20252,050.002,080.002,050.002,055.002,055.00-0.24%9,757
Dec 23, 20252,170.002,170.002,055.002,060.002,060.00-0.96%28,488
Dec 22, 20252,085.002,100.002,065.002,080.002,080.00-0.72%414,093
Dec 19, 20252,080.002,100.002,070.002,095.002,095.000.24%160,374
Dec 18, 20252,000.002,090.002,000.002,090.002,090.001.70%92,534
Dec 17, 20252,005.002,070.002,005.002,055.002,055.000.24%105,611
Dec 16, 20252,060.002,080.002,030.002,050.002,050.00-0.73%228,688
Dec 15, 20252,025.002,090.002,025.002,065.002,065.000.73%114,437
Dec 12, 20252,075.002,100.002,050.002,050.002,050.000.49%163,209
Dec 11, 20251,956.002,065.001,956.002,040.002,040.00-0.24%73,906
Dec 10, 20252,170.002,170.002,040.002,045.002,045.00-1.68%253,675
Dec 9, 20252,105.002,133.722,065.002,080.002,080.000.24%94,778
Dec 8, 20252,195.002,195.002,075.002,075.002,075.00-3.49%179,911
Dec 5, 20252,145.002,190.002,120.002,150.002,150.001.42%162,274
Dec 4, 20252,130.002,140.002,045.002,120.002,120.003.92%147,227
Dec 3, 20252,040.002,040.001,962.002,040.002,040.003.66%237,257
Dec 2, 20252,065.002,065.001,924.001,968.001,968.00-0.20%217,326
Dec 1, 20251,880.001,982.001,880.001,972.001,972.00-59,127
Nov 28, 20252,060.002,060.001,956.001,972.001,972.000.20%43,427
Nov 27, 20252,050.002,050.001,948.001,968.001,968.000.20%32,523
Nov 26, 20252,045.002,045.001,946.001,964.001,958.60-0.20%49,847
Nov 25, 20251,850.001,968.001,850.001,968.001,962.592.07%79,329
Nov 24, 20251,922.001,962.211,898.001,928.001,922.700.31%123,160
Nov 21, 20251,878.001,940.001,878.001,922.001,916.72-0.83%93,605
Nov 20, 20252,055.002,055.001,938.001,938.001,932.67-1.52%80,258
Nov 19, 20251,972.002,000.001,958.001,968.001,962.59-0.71%78,700
Nov 18, 20251,940.002,030.001,940.001,982.001,976.55-2.60%177,020
Nov 17, 20252,170.002,170.002,035.002,035.002,029.40-1.93%76,237