Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,964.00
+26.00 (0.88%)
Jun 26, 2026, 4:37 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20262,898.002,964.002,864.002,964.002,964.000.88%176,083
Jun 25, 20263,054.003,054.002,900.002,938.002,938.000.75%290,770
Jun 24, 20262,934.002,958.002,862.002,916.002,916.00-1.09%101,019
Jun 23, 20262,984.002,990.002,910.002,948.002,948.00-3.28%220,396
Jun 22, 20263,050.003,093.303,022.003,048.003,048.00-0.72%117,604
Jun 19, 20263,014.003,096.002,986.003,070.003,070.001.72%309,856
Jun 18, 20262,968.003,050.002,962.003,018.003,018.003.29%125,090
Jun 17, 20262,998.002,998.002,862.002,922.002,922.00-0.20%125,382
Jun 16, 20262,980.002,984.002,912.002,928.002,928.00-1.01%115,889
Jun 15, 20262,918.002,994.002,902.002,958.002,958.002.78%252,206
Jun 12, 20262,748.002,878.002,748.002,878.002,878.004.73%307,981
Jun 11, 20262,820.002,874.002,698.002,748.002,748.00-3.38%580,497
Jun 10, 20262,802.002,917.602,788.002,844.002,844.001.64%211,722
Jun 9, 20263,102.003,154.002,794.002,798.002,798.00-9.33%519,830
Jun 8, 20263,206.003,206.002,974.003,086.003,086.000.78%801,973
Jun 5, 20263,216.003,222.003,054.003,062.003,062.00-4.85%138,724
Jun 4, 20263,316.003,317.003,194.003,218.003,218.00-2.54%391,945
Jun 3, 20263,238.003,318.003,210.003,302.003,302.002.17%306,477
Jun 2, 20263,236.003,278.003,204.003,232.003,232.00-0.06%412,064
Jun 1, 20263,264.003,294.003,174.003,234.003,234.00-1.34%702,684
May 29, 20263,130.003,278.003,126.803,278.003,278.004.73%741,682
May 28, 20263,096.003,146.003,058.003,130.003,130.001.16%447,613
May 27, 20263,146.003,187.703,082.003,094.003,094.00-1.28%155,047
May 26, 20263,190.003,216.003,110.003,134.003,134.00-0.63%683,232
May 22, 20262,996.003,162.002,955.403,154.003,154.006.41%605,052
May 21, 20262,988.002,988.002,902.002,964.002,964.001.65%190,074
May 20, 20262,840.002,944.002,822.002,916.002,916.002.75%477,233
May 19, 20262,830.002,890.002,810.002,838.002,838.00-0.49%337,989
May 18, 20262,920.002,942.002,850.002,852.002,852.00-3.52%211,631
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, 20262,884.002,896.202,842.002,896.002,896.000.35%95,280
Apr 30, 20262,806.002,886.002,735.802,886.002,886.002.70%312,726
Apr 29, 20262,810.002,858.002,795.202,810.002,810.00-0.28%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