Oxford Instruments plc OXIG
LSE · United Kingdom · Electronic Technology
GBp 2,998.00-22.00 (-0.73%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 2,986.00 | -1.13% | GBp 2,878.00 | GBp 3,060.00 | GBp 2,878.00 | 188.10K |
| 2026-09-30 | GBp 3,020.00 | +1.48% | GBp 2,836.00 | GBp 3,032.00 | GBp 2,836.00 | 112.30K |
| 2026-09-29 | GBp 2,976.00 | +2.90% | GBp 2,842.00 | GBp 3,010.00 | GBp 2,842.00 | 91.62K |
| 2026-09-28 | GBp 2,892.00 | -1.30% | GBp 2,982.00 | GBp 2,982.00 | GBp 2,878.00 | 222.06K |
| 2026-09-25 | GBp 2,930.00 | +2.02% | GBp 2,928.00 | GBp 2,972.00 | GBp 2,876.00 | 62.98K |
| 2026-09-24 | GBp 2,872.00 | -1.44% | GBp 2,910.00 | GBp 2,956.00 | GBp 2,864.00 | 96.81K |
| 2026-09-23 | GBp 2,914.00 | -0.75% | GBp 2,998.00 | GBp 2,998.00 | GBp 2,908.00 | 68.68K |
| 2026-09-22 | GBp 2,936.00 | +1.24% | GBp 2,998.00 | GBp 2,998.00 | GBp 2,884.00 | 66.68K |
| 2026-09-21 | GBp 2,900.00 | +3.79% | GBp 2,794.00 | GBp 2,900.00 | GBp 2,794.00 | 176.76K |
| 2026-09-18 | GBp 2,794.00 | +1.53% | GBp 2,694.00 | GBp 2,836.00 | GBp 2,694.00 | 244.53K |
| 2026-09-17 | GBp 2,752.00 | +0.88% | GBp 2,716.00 | GBp 2,764.00 | GBp 2,716.00 | 92.12K |
| 2026-09-16 | GBp 2,728.00 | +3.57% | GBp 2,646.00 | GBp 2,728.00 | GBp 2,646.00 | 109.33K |
| 2026-09-15 | GBp 2,634.00 | +0.92% | GBp 2,636.00 | GBp 2,650.00 | GBp 2,592.00 | 131.01K |
| 2026-09-14 | GBp 2,610.00 | -5.43% | GBp 2,630.00 | GBp 2,738.00 | GBp 2,551.60 | 343.80K |
| 2026-09-11 | GBp 2,760.00 | +1.47% | GBp 2,840.00 | GBp 2,840.00 | GBp 2,728.00 | 72.05K |
| 2026-09-10 | GBp 2,720.00 | -1.95% | GBp 2,770.00 | GBp 2,786.00 | GBp 2,684.00 | 230.20K |
| 2026-09-09 | GBp 2,774.00 | +0.51% | GBp 2,630.00 | GBp 2,778.60 | GBp 2,630.00 | 99.08K |
| 2026-09-08 | GBp 2,760.00 | +0.95% | GBp 2,800.00 | GBp 2,802.00 | GBp 2,714.00 | 88.61K |
| 2026-09-07 | GBp 2,734.00 | +0.96% | GBp 2,800.00 | GBp 2,800.00 | GBp 2,728.00 | 70.79K |
| 2026-09-04 | GBp 2,708.00 | +0.52% | GBp 2,696.00 | GBp 2,730.00 | GBp 2,676.00 | 228.75K |
| 2026-09-03 | GBp 2,694.00 | +0.15% | GBp 2,818.00 | GBp 2,818.00 | GBp 2,642.00 | 100.40K |
| 2026-09-02 | GBp 2,690.00 | -1.25% | GBp 2,704.00 | GBp 2,732.00 | GBp 2,672.00 | 176.63K |
| 2026-09-01 | GBp 2,724.00 | -4.08% | GBp 2,930.00 | GBp 2,982.00 | GBp 2,708.00 | 124.27K |
| 2026-08-28 | GBp 2,840.00 | -0.56% | GBp 2,820.00 | GBp 2,894.00 | GBp 2,820.00 | 191.04K |
| 2026-08-27 | GBp 2,856.00 | +1.28% | GBp 2,850.00 | GBp 2,892.00 | GBp 2,804.00 | 83.33K |
| 2026-08-26 | GBp 2,820.00 | +0.50% | GBp 2,732.00 | GBp 2,876.91 | GBp 2,732.00 | 129.64K |
| 2026-08-25 | GBp 2,806.00 | +1.67% | GBp 2,782.00 | GBp 2,855.89 | GBp 2,782.00 | 71.79K |
| 2026-08-24 | GBp 2,760.00 | -3.02% | GBp 2,870.00 | GBp 2,872.00 | GBp 2,756.00 | 226.02K |
| 2026-08-21 | GBp 2,846.00 | +2.74% | GBp 2,776.00 | GBp 2,856.00 | GBp 2,764.00 | 441.96K |
| 2026-08-20 | GBp 2,770.00 | -1.35% | GBp 2,820.00 | GBp 2,834.00 | GBp 2,742.00 | 87.32K |
| 2026-08-19 | GBp 2,808.00 | -1.47% | GBp 2,796.00 | GBp 2,862.00 | GBp 2,782.00 | 159.60K |
| 2026-08-18 | GBp 2,850.00 | -3.39% | GBp 2,998.00 | GBp 2,998.00 | GBp 2,834.00 | 104.32K |
| 2026-08-17 | GBp 2,950.00 | +1.17% | GBp 2,998.00 | GBp 2,998.00 | GBp 2,904.00 | 76.36K |
| 2026-08-14 | GBp 2,916.00 | -1.15% | GBp 2,876.00 | GBp 2,956.00 | GBp 2,876.00 | 401.98K |
| 2026-08-13 | GBp 2,950.00 | +0.82% | GBp 2,950.00 | GBp 3,006.00 | GBp 2,912.00 | 371.02K |
| 2026-08-12 | GBp 2,926.00 | +0.14% | GBp 2,928.00 | GBp 3,000.00 | GBp 2,926.00 | 441.45K |
| 2026-08-11 | GBp 2,922.00 | +1.39% | GBp 2,882.00 | GBp 2,982.00 | GBp 2,860.00 | 127.03K |
| 2026-08-10 | GBp 2,882.00 | -0.21% | GBp 2,858.00 | GBp 2,952.00 | GBp 2,816.00 | 644.68K |
| 2026-08-07 | GBp 2,888.00 | -0.35% | GBp 2,888.00 | GBp 2,926.00 | GBp 2,867.00 | 299.68K |
| 2026-08-06 | GBp 2,898.00 | +0.91% | GBp 3,008.00 | GBp 3,008.00 | GBp 2,818.00 | 455.12K |
| 2026-08-05 | GBp 2,872.00 | +1.84% | GBp 2,880.00 | GBp 2,918.00 | GBp 2,820.00 | 137.45K |
| 2026-08-04 | GBp 2,820.00 | +4.14% | GBp 2,650.00 | GBp 2,850.00 | GBp 2,650.00 | 465.04K |
| 2026-08-03 | GBp 2,708.00 | -0.88% | GBp 2,784.00 | GBp 2,820.00 | GBp 2,688.00 | 188.81K |
| 2026-07-31 | GBp 2,732.00 | -0.58% | GBp 2,810.00 | GBp 2,852.00 | GBp 2,732.00 | 221.95K |
| 2026-07-30 | GBp 2,748.00 | +3.54% | GBp 2,676.00 | GBp 2,762.00 | GBp 2,642.00 | 293.05K |
| 2026-07-29 | GBp 2,654.00 | -6.88% | GBp 2,800.00 | GBp 2,918.00 | GBp 2,654.00 | 210.06K |
| 2026-07-28 | GBp 2,850.00 | -3.46% | GBp 2,888.00 | GBp 3,018.00 | GBp 2,828.00 | 272.75K |
| 2026-07-27 | GBp 2,952.00 | -1.34% | GBp 3,032.00 | GBp 3,058.00 | GBp 2,924.00 | 97.42K |
| 2026-07-24 | GBp 2,992.00 | -0.93% | GBp 3,016.00 | GBp 3,110.00 | GBp 2,960.00 | 169.01K |
| 2026-07-23 | GBp 3,020.00 | +1.07% | GBp 2,974.00 | GBp 3,050.00 | GBp 2,955.00 | 230.56K |
| 2026-07-22 | GBp 2,988.00 | +3.97% | GBp 2,988.00 | GBp 2,988.00 | GBp 2,850.00 | 630.16K |
| 2026-07-21 | GBp 2,874.00 | +1.20% | GBp 2,850.00 | GBp 2,890.00 | GBp 2,780.00 | 188.30K |
| 2026-07-20 | GBp 2,840.00 | +0.28% | GBp 2,816.00 | GBp 2,866.00 | GBp 2,784.00 | 92.92K |
| 2026-07-17 | GBp 2,832.00 | -2.07% | GBp 2,876.00 | GBp 2,896.00 | GBp 2,804.00 | 90.25K |
| 2026-07-16 | GBp 2,892.00 | +1.54% | GBp 2,848.00 | GBp 2,892.00 | GBp 2,804.00 | 97.39K |
| 2026-07-15 | GBp 2,848.00 | -0.84% | GBp 2,892.00 | GBp 2,923.18 | GBp 2,842.00 | 105.28K |
| 2026-07-14 | GBp 2,872.00 | -1.17% | GBp 2,860.00 | GBp 2,938.00 | GBp 2,838.00 | 300.42K |
| 2026-07-13 | GBp 2,906.00 | 0.00% | GBp 3,000.00 | GBp 3,000.00 | GBp 2,826.00 | 154.39K |
| 2026-07-10 | GBp 2,906.00 | +1.04% | GBp 2,904.00 | GBp 2,978.00 | GBp 2,830.00 | 340.15K |
| 2026-07-09 | GBp 2,876.00 | +2.57% | GBp 2,700.00 | GBp 2,876.00 | GBp 2,700.00 | 135.43K |
| 2026-07-08 | GBp 2,804.00 | -3.44% | GBp 2,850.00 | GBp 2,914.00 | GBp 2,762.00 | 391.98K |
| 2026-07-07 | GBp 2,904.00 | -3.59% | GBp 3,012.00 | GBp 3,030.00 | GBp 2,882.00 | 161.26K |
| 2026-07-06 | GBp 3,012.00 | -2.59% | GBp 3,068.00 | GBp 3,092.00 | GBp 2,970.00 | 156.00K |
| 2026-07-03 | GBp 3,092.00 | -0.19% | GBp 3,190.00 | GBp 3,190.00 | GBp 2,996.00 | 89.78K |
| 2026-07-02 | GBp 3,098.00 | +0.39% | GBp 3,080.00 | GBp 3,120.00 | GBp 3,004.00 | 279.41K |
| 2026-07-01 | GBp 3,086.00 | +1.25% | GBp 3,042.00 | GBp 3,118.00 | GBp 3,032.00 | 248.25K |
| 2026-06-30 | GBp 3,048.00 | +3.46% | GBp 2,946.00 | GBp 3,100.00 | GBp 2,946.00 | 282.75K |
| 2026-06-29 | GBp 2,946.00 | -0.61% | GBp 2,980.00 | GBp 2,992.75 | GBp 2,930.00 | 414.71K |
| 2026-06-26 | GBp 2,964.00 | +0.88% | GBp 2,898.00 | GBp 2,964.00 | GBp 2,864.00 | 176.08K |
| 2026-06-25 | GBp 2,938.00 | +0.75% | GBp 3,054.00 | GBp 3,054.00 | GBp 2,900.00 | 290.77K |
| 2026-06-24 | GBp 2,916.00 | -1.09% | GBp 2,934.00 | GBp 2,958.00 | GBp 2,862.00 | 101.02K |
| 2026-06-23 | GBp 2,948.00 | -3.28% | GBp 2,984.00 | GBp 2,990.00 | GBp 2,910.00 | 220.40K |
| 2026-06-22 | GBp 3,048.00 | -0.72% | GBp 3,050.00 | GBp 3,093.30 | GBp 3,022.00 | 117.60K |
| 2026-06-19 | GBp 3,070.00 | +1.72% | GBp 3,014.00 | GBp 3,096.00 | GBp 2,986.00 | 309.86K |
| 2026-06-18 | GBp 3,018.00 | +3.29% | GBp 2,968.00 | GBp 3,050.00 | GBp 2,962.00 | 125.09K |
| 2026-06-17 | GBp 2,922.00 | -0.20% | GBp 2,998.00 | GBp 2,998.00 | GBp 2,862.00 | 125.38K |
| 2026-06-16 | GBp 2,928.00 | -1.01% | GBp 2,980.00 | GBp 2,984.00 | GBp 2,912.00 | 115.89K |
| 2026-06-15 | GBp 2,958.00 | +2.78% | GBp 2,918.00 | GBp 2,994.00 | GBp 2,902.00 | 252.21K |
| 2026-06-12 | GBp 2,878.00 | +4.73% | GBp 2,748.00 | GBp 2,878.00 | GBp 2,748.00 | 307.98K |
| 2026-06-11 | GBp 2,748.00 | -3.38% | GBp 2,820.00 | GBp 2,874.00 | GBp 2,698.00 | 580.50K |
| 2026-06-10 | GBp 2,844.00 | +1.64% | GBp 2,802.00 | GBp 2,917.60 | GBp 2,788.00 | 211.72K |
| 2026-06-09 | GBp 2,798.00 | -9.33% | GBp 3,102.00 | GBp 3,154.00 | GBp 2,794.00 | 519.83K |
| 2026-06-08 | GBp 3,086.00 | +0.78% | GBp 3,206.00 | GBp 3,206.00 | GBp 2,974.00 | 801.97K |
| 2026-06-05 | GBp 3,062.00 | -4.85% | GBp 3,216.00 | GBp 3,222.00 | GBp 3,054.00 | 138.72K |
| 2026-06-04 | GBp 3,218.00 | -2.54% | GBp 3,316.00 | GBp 3,317.01 | GBp 3,194.00 | 391.94K |
| 2026-06-03 | GBp 3,302.00 | +2.17% | GBp 3,238.00 | GBp 3,318.00 | GBp 3,210.00 | 306.48K |
| 2026-06-02 | GBp 3,232.00 | -0.06% | GBp 3,236.00 | GBp 3,278.00 | GBp 3,204.00 | 412.06K |
| 2026-06-01 | GBp 3,234.00 | -1.34% | GBp 3,264.00 | GBp 3,294.00 | GBp 3,174.00 | 702.68K |
| 2026-05-29 | GBp 3,278.00 | +4.73% | GBp 3,130.00 | GBp 3,278.00 | GBp 3,126.83 | 741.68K |
| 2026-05-28 | GBp 3,130.00 | +1.16% | GBp 3,096.00 | GBp 3,146.00 | GBp 3,058.00 | 447.61K |