Oxford Instruments plc (LON:OXIG)
London · Delayed Price · Currency is GBP · Price in GBX 1,872.00
+30.00 (1.63%)
Aug 22, 2025, 7:11 PM BST
Oxford Instruments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 1,928.00 | 1,928.00 | 1,836.00 | 1,872.00 | 1,872.00 | 1.63% | 67,267 |
| 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 |
| Aug 7, 2025 | 1,750.00 | 1,830.00 | 1,750.00 | 1,810.00 | 1,810.00 | 2.14% | 126,783 |
| Aug 6, 2025 | 1,800.00 | 1,800.00 | 1,761.76 | 1,772.00 | 1,772.00 | -1.23% | 157,382 |
| Aug 5, 2025 | 1,864.00 | 1,864.00 | 1,780.00 | 1,794.00 | 1,794.00 | 0.67% | 229,377 |
| Aug 4, 2025 | 1,872.00 | 1,872.00 | 1,782.00 | 1,782.00 | 1,782.00 | -0.34% | 302,860 |
| Aug 1, 2025 | 1,772.03 | 1,826.00 | 1,772.03 | 1,788.00 | 1,788.00 | -1.54% | 97,762 |
| Jul 31, 2025 | 1,750.00 | 1,840.00 | 1,750.00 | 1,816.00 | 1,816.00 | -0.98% | 157,091 |
| Jul 30, 2025 | 1,868.00 | 1,886.00 | 1,828.00 | 1,834.00 | 1,834.00 | -1.71% | 134,885 |
| Jul 29, 2025 | 1,952.00 | 1,952.00 | 1,864.00 | 1,866.00 | 1,866.00 | -0.11% | 322,925 |
| Jul 28, 2025 | 1,990.00 | 1,990.00 | 1,860.00 | 1,868.00 | 1,868.00 | -2.10% | 127,918 |
| Jul 25, 2025 | 1,994.00 | 1,994.00 | 1,880.00 | 1,908.00 | 1,908.00 | -0.10% | 82,825 |
| Jul 24, 2025 | 1,933.94 | 1,982.00 | 1,890.00 | 1,910.00 | 1,910.00 | -2.05% | 166,788 |
| Jul 23, 2025 | 2,005.00 | 2,005.00 | 1,920.00 | 1,950.00 | 1,950.00 | 1.77% | 67,687 |
| Jul 22, 2025 | 1,984.00 | 1,990.00 | 1,916.00 | 1,916.00 | 1,916.00 | -3.52% | 142,568 |
| Jul 21, 2025 | 2,030.00 | 2,045.00 | 1,986.00 | 1,986.00 | 1,986.00 | -2.17% | 81,956 |
| Jul 18, 2025 | 2,005.00 | 2,045.00 | 2,005.00 | 2,030.00 | 2,030.00 | 1.00% | 56,248 |
| Jul 17, 2025 | 1,990.00 | 2,020.00 | 1,980.00 | 2,010.00 | 2,010.00 | 1.31% | 85,426 |
| Jul 16, 2025 | 1,980.00 | 2,030.00 | 1,980.00 | 1,984.00 | 1,984.00 | -1.29% | 96,811 |
| Jul 15, 2025 | 2,020.00 | 2,065.00 | 2,000.00 | 2,010.00 | 2,010.00 | 0.25% | 154,295 |
| Jul 14, 2025 | 2,085.00 | 2,085.00 | 1,996.00 | 2,005.00 | 2,005.00 | 0.25% | 78,163 |
| Jul 11, 2025 | 2,017.30 | 2,030.00 | 1,980.00 | 2,000.00 | 2,000.00 | -0.50% | 91,273 |
| Jul 10, 2025 | 2,000.00 | 2,015.00 | 1,976.00 | 2,010.00 | 2,010.00 | 0.50% | 74,027 |
| Jul 9, 2025 | 1,982.00 | 2,020.00 | 1,960.00 | 2,000.00 | 1,982.90 | 0.60% | 118,081 |
| Jul 8, 2025 | 2,010.00 | 2,010.00 | 1,974.00 | 1,988.00 | 1,971.00 | -0.60% | 250,716 |
| Jul 7, 2025 | 1,996.00 | 2,035.00 | 1,992.00 | 2,000.00 | 1,982.90 | -0.25% | 133,861 |
| Jul 4, 2025 | 2,115.00 | 2,115.00 | 1,980.00 | 2,005.00 | 1,987.86 | -0.99% | 72,862 |
| Jul 3, 2025 | 2,000.00 | 2,030.00 | 1,950.00 | 2,025.00 | 2,007.69 | 2.90% | 275,126 |
| Jul 2, 2025 | 1,894.00 | 1,968.00 | 1,888.00 | 1,968.00 | 1,951.17 | 4.13% | 138,400 |
| Jul 1, 2025 | 1,948.00 | 1,948.00 | 1,864.00 | 1,890.00 | 1,873.84 | -0.32% | 103,521 |
| Jun 30, 2025 | 1,950.00 | 1,950.00 | 1,896.00 | 1,896.00 | 1,879.79 | -2.17% | 107,180 |
| Jun 27, 2025 | 1,916.46 | 1,938.00 | 1,902.00 | 1,938.00 | 1,921.43 | 1.47% | 100,128 |
| Jun 26, 2025 | 1,848.00 | 1,910.15 | 1,848.00 | 1,910.00 | 1,893.67 | 3.13% | 143,115 |
| Jun 25, 2025 | 1,792.00 | 1,854.00 | 1,790.00 | 1,852.00 | 1,836.17 | 3.58% | 665,113 |
| Jun 24, 2025 | 1,752.00 | 1,820.00 | 1,752.00 | 1,788.00 | 1,772.71 | 0.79% | 68,888 |
| Jun 23, 2025 | 1,710.00 | 1,820.60 | 1,710.00 | 1,774.00 | 1,758.83 | -1.11% | 52,386 |
| Jun 20, 2025 | 1,800.00 | 1,800.00 | 1,752.00 | 1,794.00 | 1,778.66 | 2.16% | 365,828 |
| Jun 19, 2025 | 1,702.00 | 1,768.00 | 1,702.00 | 1,756.00 | 1,740.99 | -0.68% | 142,727 |
| Jun 18, 2025 | 1,798.00 | 1,798.00 | 1,721.99 | 1,768.00 | 1,752.88 | 1.38% | 126,921 |
| Jun 17, 2025 | 1,860.00 | 1,860.00 | 1,692.00 | 1,744.00 | 1,729.09 | -2.35% | 209,420 |
| Jun 16, 2025 | 1,824.00 | 1,846.00 | 1,766.00 | 1,786.00 | 1,770.73 | -0.78% | 137,486 |