Skip to main content
logo
Oxford Instruments plc (LON:OXIG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,958.00
+32.00 (1.09%)
Oct 9, 2026, 4:40 PM GMT

Oxford Instruments Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 9, 20262,968.002,996.002,924.002,958.002,958.001.09%102,912
Oct 8, 20263,178.003,178.002,926.002,926.002,926.00-4.00%140,435
Oct 7, 20263,256.003,256.003,002.003,048.003,048.00-2.06%68,802
Oct 6, 20263,192.003,192.003,002.003,112.003,112.002.10%102,123
Oct 5, 20263,110.003,132.003,014.003,048.003,048.00-1.74%70,134
Oct 2, 20263,012.003,136.002,962.003,102.003,102.002.92%83,668
Oct 1, 20262,878.003,060.002,878.003,014.003,014.00-0.20%234,173
Sep 30, 20262,836.003,032.002,836.003,020.003,020.001.48%112,296
Sep 29, 20262,842.003,010.002,842.002,976.002,976.002.90%91,613
Sep 28, 20262,982.002,982.002,878.002,892.002,892.00-1.30%222,048
Sep 25, 20262,948.002,970.002,876.002,930.002,930.002.02%62,969
Sep 24, 20262,910.002,944.002,872.002,872.002,872.00-1.44%96,809
Sep 23, 20262,998.002,998.002,908.002,914.002,914.00-0.75%68,675
Sep 22, 20262,998.002,998.002,884.002,936.002,936.001.24%66,680
Sep 21, 20262,794.002,900.002,794.002,900.002,900.003.79%176,761
Sep 18, 20262,694.002,836.002,694.002,794.002,794.001.53%244,534
Sep 17, 20262,716.002,764.002,716.002,752.002,752.000.88%92,123
Sep 16, 20262,646.002,728.002,646.002,728.002,728.003.57%109,333
Sep 15, 20262,636.002,650.002,592.002,634.002,634.000.92%131,015
Sep 14, 20262,630.002,738.002,551.602,610.002,610.00-5.43%343,799
Sep 11, 20262,840.002,840.002,728.002,760.002,760.001.47%72,048
Sep 10, 20262,770.002,786.002,684.002,720.002,720.00-1.95%230,196
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%228,747
Sep 3, 20262,818.002,818.002,642.002,694.002,694.000.15%100,396
Sep 2, 20262,704.002,732.002,672.002,690.002,690.00-1.25%176,633
Sep 1, 20262,930.002,982.002,708.002,724.002,724.00-4.08%124,270
Aug 28, 20262,820.002,894.002,820.002,840.002,840.00-0.56%191,045
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