Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,832.00
-60.00 (-2.07%)
Jul 17, 2026, 4:35 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20262,892.002,923.182,842.002,848.002,848.00-0.84%105,276
Jul 14, 20262,860.002,916.002,840.002,872.002,872.00-1.17%300,409
Jul 13, 20263,000.003,000.002,846.002,906.002,906.00-154,371
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%135,419
Jul 8, 20262,850.002,914.002,762.002,804.002,785.80-3.44%387,329
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, 20262,980.002,992.752,930.002,946.002,926.88-0.61%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
Jun 19, 20263,014.003,096.002,986.003,070.003,050.071.72%309,856
Jun 18, 20262,968.003,050.002,962.003,018.002,998.413.29%125,090
Jun 17, 20262,998.002,998.002,862.002,922.002,903.03-0.20%125,382
Jun 16, 20262,980.002,984.002,912.002,928.002,909.00-1.01%115,889
Jun 15, 20262,918.002,994.002,902.002,958.002,938.802.78%252,206
Jun 12, 20262,748.002,878.002,748.002,878.002,859.324.73%307,981
Jun 11, 20262,820.002,874.002,698.002,748.002,730.16-3.38%580,497
Jun 10, 20262,802.002,917.602,788.002,844.002,825.541.64%211,722
Jun 9, 20263,102.003,154.002,794.002,798.002,779.84-9.33%519,830
Jun 8, 20263,206.003,206.002,974.003,086.003,065.970.78%801,973
Jun 5, 20263,216.003,222.003,054.003,062.003,042.13-4.85%138,724
Jun 4, 20263,316.003,317.013,194.003,218.003,197.11-2.54%391,945
Jun 3, 20263,238.003,318.003,210.003,302.003,280.572.17%306,477
Jun 2, 20263,236.003,278.003,204.003,232.003,211.02-0.06%412,064
Jun 1, 20263,264.003,294.003,174.003,234.003,213.01-1.34%702,684
May 29, 20263,130.003,278.003,126.843,278.003,256.724.73%741,682
May 28, 20263,096.003,146.003,058.003,130.003,109.681.16%447,613
May 27, 20263,146.003,187.733,082.003,094.003,073.92-1.28%155,047
May 26, 20263,190.003,216.003,110.003,134.003,113.66-0.63%683,232
May 22, 20262,996.003,162.002,955.433,154.003,133.536.41%605,052
May 21, 20262,988.002,988.002,902.002,964.002,944.761.65%190,074
May 20, 20262,840.002,944.002,822.002,916.002,897.072.75%477,233
May 19, 20262,830.002,890.002,810.002,838.002,819.58-0.49%337,989
May 18, 20262,920.002,942.002,850.002,852.002,833.49-3.52%211,631
May 15, 20263,034.003,100.002,900.002,956.002,936.81-4.65%171,824
May 14, 20263,030.003,100.002,998.003,100.003,079.883.61%199,170
May 13, 20262,938.003,004.002,932.002,992.002,972.582.61%91,352
May 12, 20262,950.002,980.002,900.002,916.002,897.07-1.49%115,893
May 11, 20262,950.002,989.602,920.002,960.002,940.79-304,999
May 8, 20262,910.002,964.002,900.002,960.002,940.791.09%76,140