Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,840.00
-16.00 (-0.56%)
Aug 28, 2026, 4:35 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 9, 20262,700.002,876.002,700.002,876.002,876.003.24%135,427
Jul 8, 20262,850.002,914.002,762.002,804.002,785.80-3.44%391,978
Jul 7, 20263,012.003,030.002,882.002,904.002,885.15-3.59%161,263
Jul 6, 20263,068.003,092.002,970.003,012.002,992.45-2.59%155,996
Jul 3, 20263,190.003,190.002,996.003,092.003,071.93-0.19%89,776
Jul 2, 20263,080.003,120.003,004.003,098.003,077.890.39%279,412
Jul 1, 20263,042.003,118.003,032.003,086.003,065.971.25%248,246
Jun 30, 20262,946.003,100.002,946.003,048.003,028.223.46%282,754
Jun 29, 20262,980.002,992.802,930.002,946.002,926.88-0.61%414,709
Jun 26, 20262,898.002,964.002,864.002,964.002,944.760.88%176,083
Jun 25, 20263,054.003,054.002,900.002,938.002,918.930.75%290,770
Jun 24, 20262,934.002,958.002,862.002,916.002,897.07-1.09%101,019
Jun 23, 20262,984.002,990.002,910.002,948.002,928.87-3.28%220,396
Jun 22, 20263,050.003,093.303,022.003,048.003,028.22-0.72%117,604