Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in GBX
2,574.00
-120.00 (-4.45%)
Oct 30, 2026, 4:35 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,816.002,816.002,572.002,574.002,574.00-4.45%103,872
Oct 29, 20262,554.002,713.152,554.002,694.002,694.001.28%84,588
Oct 28, 20262,522.002,698.002,522.002,660.002,660.000.45%160,471
Oct 27, 20262,522.002,648.002,522.002,648.002,648.002.87%137,293
Oct 26, 20262,508.002,574.002,470.002,574.002,574.003.13%478,437
Oct 23, 20262,580.002,622.892,483.582,496.002,496.00-2.42%122,620
Oct 22, 20262,634.002,766.002,558.002,558.002,558.00-3.25%876,726
Oct 21, 20262,594.002,712.002,590.002,644.002,644.00-0.15%199,648
Oct 20, 20262,824.002,824.002,604.002,648.002,648.00-1.78%171,642
Oct 19, 20262,688.002,776.002,664.002,696.002,696.00-2.11%82,857
Oct 16, 20262,752.002,776.002,656.002,754.002,754.001.62%91,364
Oct 15, 20262,880.002,880.002,688.002,710.002,710.00-7.06%347,130
Oct 14, 20263,022.003,106.002,912.002,916.002,916.00-2.41%85,928
Oct 13, 20262,950.003,110.002,930.002,988.002,988.000.74%140,429
Oct 12, 20262,898.003,000.002,898.002,966.002,966.000.27%126,011
Oct 9, 20262,968.002,996.002,924.002,958.002,958.001.09%106,668
Oct 8, 20263,178.003,178.002,926.002,926.002,926.00-4.00%140,439
Oct 7, 20263,256.003,256.003,002.003,048.003,048.00-2.06%69,771
Oct 6, 20263,192.003,192.003,002.003,112.003,112.002.10%102,123
Oct 5, 20263,110.003,132.003,014.003,048.003,048.00-1.74%70,134
Oct 2, 20263,012.003,136.002,962.003,102.003,102.002.92%83,668
Oct 1, 20262,878.003,060.002,878.003,014.003,014.00-0.20%234,173
Sep 30, 20262,836.003,032.002,836.003,020.003,020.001.48%112,296
Sep 29, 20262,842.003,010.002,842.002,976.002,976.002.90%91,620
Sep 28, 20262,982.002,982.002,878.002,892.002,892.00-1.30%222,058
Sep 25, 20262,928.002,972.002,876.002,930.002,930.002.02%62,977
Sep 24, 20262,910.002,956.002,864.002,872.002,872.00-1.44%96,815
Sep 23, 20262,998.002,998.002,908.002,914.002,914.00-0.75%68,678
Sep 22, 20262,998.002,998.002,884.002,936.002,936.001.24%66,680
Sep 21, 20262,794.002,900.002,794.002,900.002,900.003.79%176,761
Sep 18, 20262,694.002,836.002,694.002,794.002,794.001.53%244,534
Sep 17, 20262,716.002,764.002,716.002,752.002,752.000.88%92,123
Sep 16, 20262,646.002,728.002,646.002,728.002,728.003.57%109,333
Sep 15, 20262,636.002,650.002,592.002,634.002,634.000.92%131,015
Sep 14, 20262,630.002,738.002,551.602,610.002,610.00-5.43%343,799
Sep 11, 20262,840.002,840.002,728.002,760.002,760.001.47%72,048
Sep 10, 20262,770.002,786.002,684.002,720.002,720.00-1.95%230,196
Sep 9, 20262,630.002,778.602,630.002,774.002,774.000.51%99,082
Sep 8, 20262,800.002,802.002,714.002,760.002,760.000.95%88,610
Sep 7, 20262,800.002,800.002,728.002,734.002,734.000.96%70,785
Sep 4, 20262,696.002,730.002,676.002,708.002,708.000.52%228,747
Sep 3, 20262,818.002,818.002,642.002,694.002,694.000.15%100,396
Sep 2, 20262,704.002,732.002,672.002,690.002,690.00-1.25%176,633
Sep 1, 20262,930.002,982.002,708.002,724.002,724.00-4.08%124,270
Aug 28, 20262,820.002,894.002,820.002,840.002,840.00-0.56%191,045
Aug 27, 20262,850.002,892.002,804.002,856.002,856.001.28%83,333
Aug 26, 20262,732.002,876.902,732.002,820.002,820.000.50%129,642
Aug 25, 20262,782.002,855.902,782.002,806.002,806.001.67%71,785
Aug 24, 20262,870.002,872.002,756.002,760.002,760.00-3.02%226,017
Aug 21, 20262,776.002,856.002,764.002,846.002,846.002.74%441,958