Oxford Instruments plc - OXIG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,630	2,635	2,635	2,660	2,600	38,446
February 19, 2026	2,680	2,615	2,615	2,680	2,600	450,341
February 18, 2026	2,680	2,645	2,645	2,680	2,499.8	116,069
February 17, 2026	2,576.16	2,610	2,610	2,620	2,500	111,117
February 16, 2026	2,590	2,615	2,615	2,670	2,575	96,486
February 13, 2026	2,555	2,590	2,590	2,620	2,545	187,313
February 12, 2026	2,675	2,565	2,565	2,675	2,560	193,738
February 11, 2026	2,675	2,620	2,620	2,675	2,525	114,798
February 10, 2026	2,495	2,570	2,570	2,615	2,450	126,253
February 09, 2026	2,455	2,460	2,460	2,502.9	2,373.15	83,939
February 06, 2026	2,346.34	2,450	2,450	2,460	2,344.25	113,482
February 05, 2026	2,491.53	2,410	2,410	2,500	2,405	151,253
February 04, 2026	2,490	2,485	2,485	2,535	2,431.41	66,805
February 03, 2026	2,510	2,470	2,470	2,560	2,450	169,115
February 02, 2026	2,485	2,510	2,510	2,535	2,465	95,953
January 30, 2026	2,420	2,515	2,515	2,540	2,420	161,700
January 29, 2026	2,550	2,495	2,495	2,555	2,485	291,198
January 28, 2026	2,540	2,540	2,540	2,570	2,510	258,395
January 27, 2026	2,490	2,515	2,515	2,535	2,490	169,587
January 26, 2026	2,500	2,525	2,525	2,525	2,470	149,005
January 23, 2026	2,485	2,505	2,505	2,510	2,455	135,754
January 22, 2026	2,440	2,500	2,500	2,530	2,424.27	378,104
January 21, 2026	2,405	2,415	2,415	2,415	2,315	82,990
January 20, 2026	2,300	2,325	2,325	2,345	2,285	372,140
January 19, 2026	2,400	2,340	2,340	2,400	2,310	204,057
January 16, 2026	2,340	2,395	2,395	2,415	2,315	69,530
January 15, 2026	2,120	2,325	2,325	2,325	2,120	211,930
January 14, 2026	2,205	2,205	2,205	2,225	2,165	85,925
January 13, 2026	2,150	2,200	2,200	2,220	2,135	119,465
January 12, 2026	2,205	2,150	2,150	2,205	2,105	556,594
January 09, 2026	2,154.04	2,110	2,110	2,165	2,100	243,013
January 08, 2026	2,180	2,125	2,125	2,190	2,125	72,989
January 07, 2026	2,180	2,185	2,185	2,185	2,135	122,007
January 06, 2026	2,110	2,155	2,155	2,155	2,065	147,127
January 05, 2026	2,085	2,100	2,100	2,110	2,040	400,295
January 02, 2026	2,070	2,055	2,055	2,090	2,055	54,170
December 31, 2025	2,075	2,050	2,050	2,075	2,050	10,662
December 30, 2025	2,050	2,075	2,075	2,085	2,050	35,507
December 29, 2025	2,070	2,075	2,075	2,090	2,055	20,357
December 24, 2025	2,050	2,055	2,055	2,080	2,050	9,753
December 23, 2025	2,170	2,060	2,060	2,170	2,055	28,487
December 22, 2025	2,085	2,080	2,080	2,100	2,065	414,093
December 19, 2025	2,080	2,095	2,095	2,100	2,070	160,373
December 18, 2025	2,000	2,090	2,090	2,090	2,000	92,534
December 17, 2025	2,005	2,055	2,055	2,075	2,005	105,617
December 16, 2025	2,080	2,050	2,050	2,080	2,030	228,687
December 15, 2025	2,025	2,065	2,065	2,090	2,025	114,437
December 12, 2025	2,075	2,050	2,050	2,100	2,050	163,209
December 11, 2025	1,956	2,040	2,040	2,065	1,956	73,913
December 10, 2025	2,170	2,045	2,045	2,170	2,040	253,674
December 09, 2025	2,133.72	2,080	2,080	2,133.72	2,065	94,777
December 08, 2025	2,195	2,075	2,075	2,195	2,075	179,910
December 05, 2025	2,145	2,150	2,150	2,190	2,120	162,274
December 04, 2025	2,130	2,120	2,120	2,140	2,045	147,213
December 03, 2025	2,040	2,040	2,040	2,040	1,962	237,257
December 02, 2025	2,065	1,968	1,968	2,065	1,924	217,325
December 01, 2025	1,880	1,972	1,972	1,980	1,880	59,109
November 28, 2025	2,060	1,972	1,972	2,060	1,956	43,427
November 27, 2025	2,050	1,968	1,968	2,050	1,948	31,273
November 26, 2025	2,045	1,964	1,964	2,045	1,946	51,239

Oxford Instruments plc (OXIG.L) LSE