1. Share Prices

  2. Oxford Instruments PLC (OXIG)

2,165.00p+45.00 (+2.12%)05 Dec 2025, 11:40
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Instruments PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 4, 20252130.00p2140.00p2045.00p2120.00p147,226
Dec 3, 20252040.00p2040.00p1962.00p2040.00p237,257
Dec 2, 20252065.00p2065.00p1924.00p1968.00p217,325
Dec 1, 20251880.00p1982.00p1880.00p1972.00p59,126
Nov 28, 20252060.00p2060.00p1956.00p1972.00p43,427
Nov 27, 20252050.00p2050.00p1948.00p1968.00p32,523
Nov 26, 20252045.00p2045.00p1946.00p1964.00p51,241
Nov 25, 20251850.00p1968.00p1850.00p1968.00p79,328
Nov 24, 20251922.00p1962.21p1898.00p1928.00p123,160
Nov 21, 20251878.00p1940.00p1878.00p1922.00p93,605
Nov 20, 20252055.00p2055.00p1938.00p1938.00p80,258
Nov 19, 20251972.00p2000.00p1958.00p1968.00p78,699
Nov 18, 20251940.00p2030.00p1940.00p1982.00p177,020
Nov 17, 20252170.00p2170.00p2035.00p2035.00p76,236
Nov 14, 20252090.00p2105.00p2025.00p2075.00p297,035
Nov 13, 20252110.00p2160.00p2085.00p2090.00p376,571
Nov 12, 20251966.00p2115.00p1966.00p2115.00p361,153
Nov 11, 20251814.00p2090.00p1808.00p2060.00p583,507
Nov 10, 20251776.00p1826.00p1776.00p1792.00p137,766
Nov 7, 20251882.00p1882.00p1780.00p1786.00p106,877
Nov 6, 20251832.00p1848.00p1790.00p1804.00p432,904
Nov 5, 20251828.00p1850.00p1788.00p1844.00p157,113
Nov 4, 20251968.00p1968.00p1830.00p1830.00p173,938
Nov 3, 20251810.00p1904.00p1810.00p1880.00p93,108
Oct 31, 20251982.00p1982.00p1864.42p1892.00p99,076
Oct 30, 20251900.00p1912.00p1884.00p1892.00p71,302
Oct 29, 20251966.00p1966.00p1904.00p1904.00p69,423
Oct 28, 20251970.00p1970.00p1920.00p1934.00p54,103
Oct 27, 20251926.00p1966.00p1915.07p1932.00p101,200
Oct 24, 20251920.00p1924.00p1884.00p1914.00p74,302
Oct 23, 20251802.00p1914.00p1802.00p1888.00p90,134
Oct 22, 20251918.00p1918.00p1838.00p1886.00p346,934
Oct 21, 20251802.00p1855.40p1802.00p1844.00p92,459
Oct 20, 20251832.00p1842.00p1804.00p1840.00p99,339
Oct 17, 20251840.00p1850.00p1796.00p1818.00p121,090
Oct 16, 20251822.00p1844.00p1816.00p1834.00p335,140
Oct 15, 20251750.00p1818.00p1750.00p1818.00p139,847
Oct 14, 20251830.00p1830.00p1778.00p1782.00p218,281
Oct 13, 20251906.00p1946.00p1682.00p1830.00p909,241
Oct 10, 20252025.00p2035.00p1980.00p1980.00p644,958
Oct 9, 20252040.00p2055.00p2005.00p2015.00p249,368
Oct 8, 20251988.00p2045.00p1974.00p2040.00p139,469
Oct 7, 20251972.00p2020.00p1962.00p1990.00p79,487
Oct 6, 20252000.00p2030.00p1958.00p1976.00p92,338
Oct 3, 20251988.00p2020.00p1958.00p2010.00p98,669
Oct 2, 20251978.00p1978.00p1892.00p1958.00p433,003
Oct 1, 20251860.00p1894.00p1834.00p1894.00p134,721
Sep 30, 20251866.00p1881.98p1834.00p1848.00p158,336
Sep 29, 20251872.00p1927.10p1830.00p1868.00p77,404
Sep 26, 20251890.00p1902.00p1806.00p1864.00p87,483
123456
Showing 1 to 50 of 253

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 PLC147.4614.13
Greggs PLC1,683.005.85
Elementis PLC167.804.74
Watches Of Switzerland Group PLC504.503.76
Ssp Group PLC171.003.70
Ocado Group PLC191.043.68

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.00-5.91
Big Yellow Group PLC1,024.00-4.30
Mony Group PLC185.18-3.55
Trainline PLC213.00-3.09
Ithaca Energy PLC173.40-2.47
BP PLC453.60-2.45