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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	1,850	1,968	1,968	1,968	1,850	79,328
November 24, 2025	1,922	1,928	1,928	1,962.21	1,898	123,160
November 21, 2025	1,878	1,922	1,922	1,940	1,878	93,599
November 20, 2025	2,055	1,938	1,938	2,055	1,938	80,258
November 19, 2025	1,972	1,968	1,968	2,000	1,958	78,699
November 18, 2025	1,940	1,982	1,982	2,030	1,940	177,020
November 17, 2025	2,170	2,035	2,035	2,170	2,035	76,236
November 14, 2025	2,090	2,075	2,075	2,105	2,025	297,035
November 13, 2025	2,110	2,090	2,090	2,160	2,085	376,571
November 12, 2025	1,966	2,115	2,115	2,115	1,966	361,153
November 11, 2025	1,814	2,060	2,060	2,090	1,808	583,351
November 10, 2025	1,776	1,792	1,792	1,826	1,776	137,766
November 07, 2025	1,882	1,786	1,786	1,882	1,780	106,865
November 06, 2025	1,832	1,804	1,804	1,848	1,792	432,904
November 05, 2025	1,828	1,844	1,844	1,848	1,799.8	157,113
November 04, 2025	1,968	1,830	1,830	1,968	1,830	173,938
November 03, 2025	1,810	1,880	1,880	1,904	1,810	93,108
October 31, 2025	1,982	1,892	1,892	1,982	1,864.42	99,076
October 30, 2025	1,900	1,892	1,892	1,912	1,884	71,302
October 29, 2025	1,966	1,904	1,904	1,966	1,904	69,423
October 28, 2025	1,970	1,934	1,934	1,970	1,920	54,103
October 27, 2025	1,926	1,932	1,932	1,966	1,915.07	101,200
October 24, 2025	1,920	1,914	1,914	1,924	1,884	74,302
October 23, 2025	1,802	1,888	1,888	1,908	1,802	90,134
October 22, 2025	1,918	1,886	1,886	1,918	1,838	346,934
October 21, 2025	1,802	1,844	1,844	1,855.4	1,802	92,459
October 20, 2025	1,832	1,840	1,840	1,842	1,804	99,339

Oxford Instruments plc (OXIG.L) LSE