Oxford Metrics PLC OMG
LSE · United Kingdom · Electronic Technology
GBp 36.00+1.00 (+2.86%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 35.00 | -0.85% | GBp 35.40 | GBp 36.90 | GBp 35.00 | 286.08K |
| 2026-09-29 | GBp 35.30 | -0.56% | GBp 35.70 | GBp 36.90 | GBp 35.30 | 203.09K |
| 2026-09-28 | GBp 35.50 | -0.84% | GBp 36.60 | GBp 37.20 | GBp 35.40 | 242.12K |
| 2026-09-25 | GBp 35.80 | -0.56% | GBp 36.00 | GBp 37.30 | GBp 35.80 | 208.15K |
| 2026-09-24 | GBp 36.00 | -2.17% | GBp 36.20 | GBp 37.30 | GBp 35.90 | 166.65K |
| 2026-09-23 | GBp 36.80 | +0.55% | GBp 36.60 | GBp 37.90 | GBp 35.80 | 361.63K |
| 2026-09-22 | GBp 36.60 | -2.14% | GBp 37.00 | GBp 37.90 | GBp 36.30 | 205.18K |
| 2026-09-21 | GBp 37.40 | -2.35% | GBp 38.00 | GBp 38.00 | GBp 36.75 | 297.66K |
| 2026-09-18 | GBp 38.30 | +3.51% | GBp 36.90 | GBp 38.30 | GBp 36.20 | 289.22K |
| 2026-09-17 | GBp 37.00 | +1.09% | GBp 37.40 | GBp 37.90 | GBp 36.30 | 378.48K |
| 2026-09-16 | GBp 36.60 | -2.40% | GBp 37.10 | GBp 38.00 | GBp 36.60 | 173.08K |
| 2026-09-15 | GBp 37.50 | +0.81% | GBp 37.00 | GBp 38.00 | GBp 36.70 | 224.61K |
| 2026-09-14 | GBp 37.20 | -4.12% | GBp 38.50 | GBp 38.80 | GBp 36.70 | 498.72K |
| 2026-09-11 | GBp 38.80 | +2.11% | GBp 38.70 | GBp 38.80 | GBp 36.60 | 592.04K |
| 2026-09-10 | GBp 38.00 | +1.88% | GBp 38.00 | GBp 38.70 | GBp 37.20 | 200.67K |
| 2026-09-09 | GBp 37.30 | -5.57% | GBp 39.30 | GBp 39.60 | GBp 37.20 | 258.82K |
| 2026-09-08 | GBp 39.50 | +1.28% | GBp 39.00 | GBp 39.60 | GBp 38.20 | 309.54K |
| 2026-09-07 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 39.00 | GBp 37.40 | 887.90K |
| 2026-09-04 | GBp 39.00 | +3.72% | GBp 39.00 | GBp 39.10 | GBp 38.00 | 68.21K |
| 2026-09-03 | GBp 37.60 | -3.09% | GBp 39.20 | GBp 40.00 | GBp 37.30 | 265.47K |
| 2026-09-02 | GBp 38.80 | -2.27% | GBp 39.10 | GBp 40.00 | GBp 38.30 | 81.55K |
| 2026-09-01 | GBp 39.70 | +1.79% | GBp 39.00 | GBp 40.00 | GBp 38.40 | 270.92K |
| 2026-08-28 | GBp 39.00 | -3.47% | GBp 39.00 | GBp 39.90 | GBp 38.55 | 139.50K |
| 2026-08-27 | GBp 40.40 | +2.54% | GBp 39.00 | GBp 40.40 | GBp 39.00 | 315.93K |
| 2026-08-26 | GBp 39.40 | +1.03% | GBp 39.00 | GBp 40.40 | GBp 39.00 | 869.65K |
| 2026-08-25 | GBp 39.00 | 0.00% | GBp 39.80 | GBp 40.30 | GBp 39.00 | 586.93K |
| 2026-08-24 | GBp 39.00 | -2.01% | GBp 39.20 | GBp 40.40 | GBp 38.40 | 207.97K |
| 2026-08-21 | GBp 39.80 | 0.00% | GBp 39.80 | GBp 40.40 | GBp 38.40 | 670.80K |
| 2026-08-20 | GBp 39.80 | +2.05% | GBp 39.30 | GBp 40.30 | GBp 38.70 | 220.57K |
| 2026-08-19 | GBp 39.00 | +0.78% | GBp 38.70 | GBp 40.00 | GBp 38.50 | 158.98K |
| 2026-08-18 | GBp 38.70 | -3.25% | GBp 39.90 | GBp 41.10 | GBp 38.70 | 148.94K |
| 2026-08-17 | GBp 40.00 | -1.72% | GBp 40.90 | GBp 41.50 | GBp 39.30 | 1.44M |
| 2026-08-14 | GBp 40.70 | -0.49% | GBp 40.90 | GBp 40.90 | GBp 40.00 | 172.10K |
| 2026-08-13 | GBp 40.90 | +1.49% | GBp 40.80 | GBp 40.90 | GBp 39.00 | 216.80K |
| 2026-08-12 | GBp 40.30 | +3.33% | GBp 39.60 | GBp 40.30 | GBp 38.60 | 591.14K |
| 2026-08-11 | GBp 39.00 | +1.30% | GBp 38.80 | GBp 39.60 | GBp 37.70 | 652.84K |
| 2026-08-10 | GBp 38.50 | +0.52% | GBp 38.50 | GBp 39.70 | GBp 37.71 | 306.29K |
| 2026-08-07 | GBp 38.30 | +0.79% | GBp 38.60 | GBp 39.60 | GBp 37.76 | 295.39K |
| 2026-08-06 | GBp 38.00 | -1.04% | GBp 38.00 | GBp 39.40 | GBp 37.50 | 161.79K |
| 2026-08-05 | GBp 38.40 | 0.00% | GBp 38.00 | GBp 39.60 | GBp 37.50 | 314.73K |
| 2026-08-04 | GBp 38.40 | +1.59% | GBp 39.00 | GBp 39.60 | GBp 37.50 | 128.50K |
| 2026-08-03 | GBp 37.80 | -1.05% | GBp 38.20 | GBp 39.60 | GBp 37.60 | 231.39K |
| 2026-07-31 | GBp 38.20 | -1.29% | GBp 38.00 | GBp 39.70 | GBp 37.50 | 157.84K |
| 2026-07-30 | GBp 38.70 | +3.20% | GBp 37.60 | GBp 38.80 | GBp 37.50 | 144.70K |
| 2026-07-29 | GBp 37.50 | -1.32% | GBp 39.70 | GBp 39.70 | GBp 37.50 | 196.49K |
| 2026-07-28 | GBp 38.00 | -0.52% | GBp 39.60 | GBp 39.70 | GBp 37.60 | 106.63K |
| 2026-07-27 | GBp 38.20 | -1.80% | GBp 38.80 | GBp 39.60 | GBp 37.90 | 70.46K |
| 2026-07-24 | GBp 38.90 | -0.51% | GBp 39.50 | GBp 39.70 | GBp 38.90 | 157.29K |
| 2026-07-23 | GBp 39.10 | +2.36% | GBp 39.10 | GBp 39.50 | GBp 37.70 | 471.61K |
| 2026-07-22 | GBp 38.20 | -0.78% | GBp 38.20 | GBp 39.50 | GBp 37.70 | 63.27K |
| 2026-07-21 | GBp 38.50 | 0.00% | GBp 38.50 | GBp 39.50 | GBp 37.60 | 189.24K |
| 2026-07-20 | GBp 38.50 | -1.28% | GBp 39.50 | GBp 39.50 | GBp 38.50 | 179.11K |
| 2026-07-17 | GBp 39.00 | +2.63% | GBp 39.70 | GBp 39.70 | GBp 37.70 | 2.01M |
| 2026-07-16 | GBp 38.00 | -1.81% | GBp 39.00 | GBp 39.60 | GBp 38.00 | 87.85K |
| 2026-07-15 | GBp 38.70 | -0.26% | GBp 39.00 | GBp 39.78 | GBp 38.50 | 703.98K |
| 2026-07-14 | GBp 38.80 | -4.67% | GBp 39.00 | GBp 40.60 | GBp 38.00 | 384.98K |
| 2026-07-13 | GBp 40.70 | +4.36% | GBp 39.90 | GBp 40.70 | GBp 38.40 | 423.52K |
| 2026-07-10 | GBp 39.00 | 0.00% | GBp 39.40 | GBp 40.60 | GBp 38.20 | 162.32K |
| 2026-07-09 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 40.60 | GBp 38.30 | 61.02K |
| 2026-07-08 | GBp 39.00 | 0.00% | GBp 39.00 | GBp 40.60 | GBp 38.80 | 164.07K |
| 2026-07-07 | GBp 39.00 | -1.52% | GBp 39.00 | GBp 40.70 | GBp 38.30 | 129.47K |
| 2026-07-06 | GBp 39.60 | +3.94% | GBp 38.70 | GBp 40.20 | GBp 38.70 | 479.91K |
| 2026-07-03 | GBp 38.10 | -3.54% | GBp 39.50 | GBp 41.00 | GBp 38.10 | 367.22K |
| 2026-07-02 | GBp 39.50 | +0.77% | GBp 39.80 | GBp 41.00 | GBp 38.60 | 630.43K |
| 2026-07-01 | GBp 39.20 | -0.25% | GBp 39.20 | GBp 40.00 | GBp 38.60 | 122.40K |
| 2026-06-30 | GBp 39.30 | +0.77% | GBp 39.30 | GBp 40.00 | GBp 38.10 | 520.24K |
| 2026-06-29 | GBp 39.00 | +0.78% | GBp 38.90 | GBp 39.87 | GBp 38.10 | 541.26K |
| 2026-06-26 | GBp 38.70 | -1.02% | GBp 39.50 | GBp 40.00 | GBp 38.00 | 391.57K |
| 2026-06-25 | GBp 39.10 | -1.26% | GBp 39.90 | GBp 40.00 | GBp 39.00 | 801.82K |
| 2026-06-24 | GBp 39.60 | +1.54% | GBp 40.00 | GBp 40.00 | GBp 39.00 | 536.06K |
| 2026-06-23 | GBp 39.00 | -2.99% | GBp 40.40 | GBp 41.00 | GBp 38.60 | 712.07K |
| 2026-06-22 | GBp 40.20 | -3.83% | GBp 42.00 | GBp 42.32 | GBp 40.10 | 1.15M |
| 2026-06-19 | GBp 41.80 | -4.78% | GBp 43.30 | GBp 45.00 | GBp 41.80 | 854.83K |
| 2026-06-18 | GBp 43.90 | -0.23% | GBp 43.10 | GBp 45.30 | GBp 43.10 | 1.03M |
| 2026-06-17 | GBp 44.00 | -5.88% | GBp 47.00 | GBp 47.00 | GBp 42.60 | 1.39M |
| 2026-06-16 | GBp 46.75 | -2.60% | GBp 45.60 | GBp 47.90 | GBp 45.60 | 73.40K |
| 2026-06-15 | GBp 48.00 | +2.13% | GBp 46.00 | GBp 48.00 | GBp 45.60 | 388.30K |
| 2026-06-12 | GBp 47.00 | +3.07% | GBp 46.10 | GBp 48.00 | GBp 45.50 | 134.19K |
| 2026-06-11 | GBp 45.60 | +0.22% | GBp 45.50 | GBp 47.90 | GBp 45.50 | 177.21K |
| 2026-06-10 | GBp 45.50 | -4.21% | GBp 46.10 | GBp 48.00 | GBp 45.50 | 110.98K |
| 2026-06-09 | GBp 47.50 | +3.04% | GBp 46.10 | GBp 47.90 | GBp 46.10 | 212.42K |
| 2026-06-08 | GBp 46.10 | -2.54% | GBp 47.90 | GBp 47.90 | GBp 46.10 | 209.18K |
| 2026-06-05 | GBp 47.30 | +2.83% | GBp 47.90 | GBp 48.00 | GBp 46.10 | 168.68K |
| 2026-06-04 | GBp 46.00 | -4.17% | GBp 46.10 | GBp 48.00 | GBp 46.00 | 55.53K |
| 2026-06-03 | GBp 48.00 | +2.13% | GBp 46.10 | GBp 48.00 | GBp 46.10 | 104.01K |
| 2026-06-02 | GBp 47.00 | -3.09% | GBp 46.10 | GBp 49.00 | GBp 46.10 | 208.85K |
| 2026-06-01 | GBp 48.50 | +1.04% | GBp 48.00 | GBp 48.50 | GBp 45.00 | 335.19K |
| 2026-05-29 | GBp 48.00 | +0.42% | GBp 47.00 | GBp 48.00 | GBp 45.10 | 96.37K |
| 2026-05-28 | GBp 47.80 | +6.22% | GBp 45.10 | GBp 47.80 | GBp 45.00 | 106.90K |
| 2026-05-27 | GBp 45.00 | -2.17% | GBp 45.50 | GBp 46.90 | GBp 45.00 | 72.02K |