Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,794.00
+42.00 (1.53%)
Sep 18, 2026, 4:54 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,694.002,836.002,694.002,794.002,794.001.53%244,441
Sep 17, 20262,716.002,764.002,716.002,752.002,752.000.88%92,116
Sep 16, 20262,646.002,728.002,646.002,728.002,728.003.57%109,326
Sep 15, 20262,636.002,636.002,592.002,634.002,634.000.92%131,007
Sep 14, 20262,630.002,710.002,554.002,610.002,610.00-5.43%343,786
Sep 11, 20262,840.002,840.002,728.002,760.002,760.001.47%72,048
Sep 10, 20262,770.002,784.002,684.002,720.002,720.00-1.95%230,195
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%192,236
Sep 3, 20262,818.002,818.002,642.002,694.002,694.000.15%100,386
Sep 2, 20262,704.002,726.002,682.002,690.002,690.00-1.25%176,632
Sep 1, 20262,930.002,982.002,708.002,724.002,724.00-4.08%124,270
Aug 28, 20262,820.002,892.002,820.002,840.002,840.00-0.56%191,032
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
Aug 20, 20262,820.002,834.002,742.002,770.002,770.00-1.35%87,317
Aug 19, 20262,796.002,862.002,782.002,808.002,808.00-1.47%159,600
Aug 18, 20262,998.002,998.002,834.002,850.002,850.00-3.39%104,317
Aug 17, 20262,998.002,998.002,904.002,950.002,950.001.17%76,359
Aug 14, 20262,876.002,956.002,876.002,916.002,916.00-1.15%401,980
Aug 13, 20262,950.003,006.002,912.002,950.002,950.000.82%371,024
Aug 12, 20262,928.003,000.002,926.002,926.002,926.000.14%441,452
Aug 11, 20262,882.002,982.002,860.002,922.002,922.001.39%127,026
Aug 10, 20262,858.002,952.002,816.002,882.002,882.00-0.21%644,676
Aug 7, 20262,888.002,926.002,867.002,888.002,888.00-0.35%299,676
Aug 6, 20263,008.003,008.002,818.002,898.002,898.000.91%455,121
Aug 5, 20262,880.002,918.002,820.002,872.002,872.001.84%137,448
Aug 4, 20262,650.002,850.002,650.002,820.002,820.004.14%465,037
Aug 3, 20262,784.002,820.002,688.002,708.002,708.00-0.88%188,808
Jul 31, 20262,810.002,852.002,732.002,732.002,732.00-0.58%221,948
Jul 30, 20262,676.002,762.002,642.002,748.002,748.003.54%293,049
Jul 29, 20262,800.002,918.002,654.002,654.002,654.00-6.88%210,062
Jul 28, 20262,888.003,018.002,828.002,850.002,850.00-3.46%272,746
Jul 27, 20263,032.003,058.002,924.002,952.002,952.00-1.34%97,419
Jul 24, 20263,016.003,110.002,960.002,992.002,992.00-0.93%169,009
Jul 23, 20262,974.003,050.002,955.003,020.003,020.001.07%230,563
Jul 22, 20262,988.002,988.002,850.002,988.002,988.003.97%630,158
Jul 21, 20262,850.002,890.002,780.002,874.002,874.001.20%188,302
Jul 20, 20262,816.002,866.002,784.002,840.002,840.000.28%92,917
Jul 17, 20262,876.002,896.002,804.002,832.002,832.00-2.07%90,248
Jul 16, 20262,848.002,892.002,804.002,892.002,892.001.54%97,387
Jul 15, 20262,892.002,923.202,842.002,848.002,848.00-0.84%105,276
Jul 14, 20262,860.002,938.002,838.002,872.002,872.00-1.17%300,421
Jul 13, 20263,000.003,000.002,826.002,906.002,906.00-154,385
Jul 10, 20262,904.002,978.002,830.002,906.002,906.001.04%340,155