Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,505.00
+105.00 (4.38%)
Apr 1, 2026, 4:36 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20262,445.002,520.002,440.002,489.412,489.413.73%114,383
Mar 31, 20262,275.002,400.002,275.002,400.002,400.001.91%224,676
Mar 30, 20262,380.002,415.002,325.712,355.002,355.00-1.67%235,956
Mar 27, 20262,510.002,510.002,370.002,395.002,395.00-3.62%234,027
Mar 26, 20262,630.002,630.002,475.002,485.002,485.00-1.58%228,305
Mar 25, 20262,450.002,545.002,450.002,525.002,525.002.64%243,151
Mar 24, 20262,555.002,555.002,410.002,460.002,460.000.82%282,730
Mar 23, 20262,500.002,500.002,315.002,440.002,440.002.09%135,682
Mar 20, 20262,515.002,515.002,306.052,390.002,390.00-0.62%217,921
Mar 19, 20262,480.002,505.002,390.002,405.002,405.00-5.13%208,409
Mar 18, 20262,495.002,575.002,480.002,535.002,535.002.42%516,178
Mar 17, 20262,500.002,515.002,448.532,475.002,475.00-1.00%309,006
Mar 16, 20262,510.002,540.002,470.002,500.002,500.00-0.60%179,922
Mar 13, 20262,560.002,565.002,495.002,515.002,515.00-2.14%168,909
Mar 12, 20262,575.002,615.002,560.002,570.002,570.00-0.39%339,661
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%742,721
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, 20262,610.002,650.002,600.002,630.002,630.00-0.19%47,654
Feb 20, 20262,630.002,660.002,600.002,635.002,635.000.76%38,453
Feb 19, 20262,680.002,680.002,600.002,615.002,615.00-1.13%450,341
Feb 18, 20262,680.002,680.002,499.802,645.002,645.001.34%116,069
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, 20262,420.002,545.002,420.002,515.002,515.000.80%163,282
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%258,395
Jan 27, 20262,490.002,535.002,490.002,515.002,515.00-0.40%169,598
Jan 26, 20262,500.002,525.002,470.002,525.002,525.000.80%149,006
Jan 23, 20262,485.002,510.002,455.002,505.002,505.000.20%135,765
Jan 22, 20262,440.002,530.002,424.272,500.002,500.003.52%378,110