Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,956.00
-144.00 (-4.65%)
May 15, 2026, 4:39 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20263,034.003,100.002,900.002,956.002,956.00-4.65%171,824
May 14, 20263,030.003,100.002,998.003,100.003,100.003.61%199,170
May 13, 20262,938.003,004.002,932.002,992.002,992.002.61%91,352
May 12, 20262,950.002,980.002,900.002,916.002,916.00-1.49%115,893
May 11, 20262,950.002,989.602,920.002,960.002,960.00-304,999
May 8, 20262,910.002,964.002,900.002,960.002,960.001.09%76,140
May 7, 20263,010.003,016.002,928.002,928.002,928.00-2.01%327,973
May 6, 20262,946.002,994.002,912.002,988.002,988.002.54%227,109
May 5, 20262,884.002,922.002,874.002,914.002,914.000.62%142,041
May 1, 20262,884.002,896.232,842.002,896.002,896.000.35%95,280
Apr 30, 20262,806.002,886.002,735.772,886.002,886.002.70%312,726
Apr 29, 20262,810.002,858.002,795.192,810.002,810.00-0.28%498,432
Apr 28, 20262,882.002,900.002,784.002,818.002,818.00-1.47%173,859
Apr 27, 20262,792.002,938.002,776.002,860.002,860.002.44%340,050
Apr 24, 20262,834.002,895.402,770.002,792.002,792.00-1.41%114,941
Apr 23, 20262,858.002,874.002,794.002,832.002,832.00-0.91%714,619
Apr 22, 20263,038.003,038.002,858.002,858.002,858.00-1.45%130,510
Apr 21, 20262,950.002,950.002,882.002,900.002,900.000.14%198,489
Apr 20, 20263,006.003,006.002,834.002,896.002,896.000.70%84,810
Apr 17, 20262,760.002,901.002,760.002,876.002,876.002.28%166,112
Apr 16, 20262,750.002,832.002,728.002,812.002,812.002.48%118,107
Apr 15, 20262,774.002,824.002,742.002,744.002,744.00-1.72%408,715
Apr 14, 20262,680.002,794.002,656.002,792.002,792.005.36%271,586
Apr 13, 20262,700.002,700.002,616.002,650.002,650.000.30%362,082
Apr 10, 20262,630.002,670.002,530.002,642.002,642.002.17%327,860
Apr 9, 20262,630.002,630.002,516.342,586.002,586.00-0.23%165,325
Apr 8, 20262,572.002,626.002,522.002,592.002,592.005.11%192,204
Apr 7, 20262,552.002,556.002,442.002,466.002,466.00-1.36%158,820
Apr 2, 20262,440.002,500.002,420.002,500.002,500.00-0.20%134,334
Apr 1, 20262,445.002,520.002,430.002,505.002,505.004.38%114,393
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%234,037
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%525,041
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