1. Share Prices

  2. Oxford Metrics PLC (OMG)

42.75p+0.75 (+1.79%)05 Dec 2025, 16:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Metrics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 5, 202543.89p43.90p41.60p42.75p69,021
Dec 4, 202543.90p44.00p41.60p42.00p289,735
Dec 3, 202541.70p43.90p41.70p42.10p178,547
Dec 2, 202542.10p43.04p42.10p42.99p78,026
Dec 1, 202542.00p43.00p41.80p42.50p675,128
Nov 28, 202542.00p43.90p41.80p42.50p201,172
Nov 27, 202541.70p43.90p41.70p42.40p102,790
Nov 26, 202543.60p43.60p42.15p42.60p66,882
Nov 25, 202543.00p43.60p41.70p42.20p377,286
Nov 24, 202542.00p43.90p41.70p42.00p823,605
Nov 21, 202541.80p43.90p41.70p41.70p124,324
Nov 20, 202543.00p43.49p41.80p43.00p61,009
Nov 19, 202544.00p44.00p41.70p42.85p90,878
Nov 18, 202541.80p43.90p41.80p42.60p128,099
Nov 17, 202543.30p44.00p41.80p42.55p201,622
Nov 14, 202542.90p44.00p41.70p41.70p133,550
Nov 13, 202541.80p44.87p41.70p42.95p309,923
Nov 12, 202543.90p43.90p42.00p42.50p141,206
Nov 11, 202543.90p43.90p41.99p42.95p151,693
Nov 10, 202543.00p44.40p41.70p41.70p164,176
Nov 7, 202543.00p43.00p42.00p43.00p90,001
Nov 6, 202544.00p44.40p42.60p43.30p158,883
Nov 5, 202544.50p44.50p42.00p43.00p411,786
Nov 4, 202543.20p45.30p42.00p42.00p473,144
Nov 3, 202543.92p45.30p43.10p43.65p529,077
Oct 31, 202545.40p45.40p43.10p44.17p113,721
Oct 30, 202544.00p44.50p43.00p43.50p469,642
Oct 29, 202544.00p45.30p43.50p44.50p171,985
Oct 28, 202544.90p44.90p43.10p44.00p178,621
Oct 27, 202543.00p44.90p42.60p43.45p1,547,514
Oct 24, 202542.50p44.90p42.50p42.50p421,035
Oct 23, 202544.70p44.90p43.30p43.75p36,599
Oct 22, 202543.20p45.30p42.50p44.30p521,110
Oct 21, 202544.10p45.30p44.00p44.00p169,204
Oct 20, 202542.20p45.00p42.00p45.00p486,957
Oct 17, 202544.00p45.60p42.10p42.40p538,421
Oct 16, 202545.20p45.70p43.90p43.90p393,335
Oct 15, 202543.00p46.00p43.00p45.20p2,103,817
Oct 14, 202539.20p40.90p38.60p39.00p124,361
Oct 13, 202540.00p40.00p38.50p38.50p123,613
Oct 10, 202540.40p40.90p38.86p40.00p76,218
Oct 9, 202538.60p40.90p38.60p39.25p198,143
Oct 8, 202539.60p40.90p38.60p38.60p229,633
Oct 7, 202540.50p41.90p39.50p39.50p230,713
Oct 6, 202541.40p42.90p40.00p40.00p410,899
Oct 3, 202540.10p42.90p40.10p41.45p196,417
Oct 2, 202540.30p42.70p40.00p40.30p81,206
Oct 1, 202542.50p42.80p40.20p40.90p406,822
Sep 30, 202542.40p42.80p41.20p41.90p101,687
Sep 29, 202542.90p42.90p40.40p41.60p175,660
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.