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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,840	1,818	1,818	1,848	1,796	119,448
October 16, 2025	1,822	1,834	1,834	1,844	1,816	99,914
October 15, 2025	1,750	1,818	1,818	1,818	1,750	139,847
October 14, 2025	1,830	1,782	1,782	1,830	1,778	218,281
October 13, 2025	1,906	1,830	1,830	1,946	1,682	909,241
October 10, 2025	2,025	1,980	1,980	2,035	1,980	644,958
October 09, 2025	2,040	2,015	2,015	2,052.61	2,005	249,368
October 08, 2025	2,004.84	2,040	2,040	2,045	1,976	140,143
October 07, 2025	1,978.52	1,990	1,990	2,010	1,962	79,487
October 06, 2025	2,000	1,976	1,976	2,030	1,958	92,338
October 03, 2025	1,988	2,010	2,010	2,020	1,958	98,669
October 02, 2025	1,978	1,958	1,958	1,978	1,892	433,003
October 01, 2025	1,860	1,894	1,894	1,894	1,834	134,721
September 30, 2025	1,866	1,848	1,848	1,881.98	1,834	158,336
September 29, 2025	1,927.1	1,868	1,868	1,927.1	1,830	77,404
September 26, 2025	1,890	1,864	1,864	1,902	1,806	87,478
September 25, 2025	1,894	1,894	1,894	1,920	1,884	99,002
September 24, 2025	1,924	1,904	1,904	1,942	1,894	90,345
September 23, 2025	1,896	1,922	1,922	1,931.56	1,896	152,310
September 22, 2025	1,980	1,902	1,902	1,980	1,884	85,085
September 19, 2025	1,850.75	1,894	1,894	1,898	1,816	223,133
September 18, 2025	1,834	1,842	1,842	1,858	1,810	195,973
September 17, 2025	1,782	1,810	1,810	1,820	1,780	92,492
September 16, 2025	1,831.6	1,804	1,804	1,840	1,788	259,018
September 15, 2025	1,820	1,830	1,830	1,854	1,818	103,232
September 12, 2025	1,852.62	1,822	1,822	1,852.62	1,802	62,701
September 11, 2025	1,860	1,852	1,852	1,860	1,813.6	78,887
September 10, 2025	1,798	1,826	1,826	1,840	1,798	299,266
September 09, 2025	1,916	1,824	1,824	1,916	1,816	41,502
September 08, 2025	1,838	1,830	1,830	1,862	1,824	51,465
September 05, 2025	1,852	1,834	1,834	1,852	1,778	79,154
September 04, 2025	1,794	1,770	1,770	1,834	1,764	80,365
September 03, 2025	1,770	1,792	1,792	1,826	1,766	72,086
September 02, 2025	1,898	1,766	1,766	1,898	1,766	81,583
September 01, 2025	1,920	1,812	1,812	1,920	1,812	72,217
August 29, 2025	1,840	1,842	1,842	1,862	1,816	74,198
August 28, 2025	1,776	1,834	1,834	1,840	1,776	52,981
August 27, 2025	1,830	1,810	1,810	1,850	1,810	64,964
August 26, 2025	1,950	1,832	1,832	1,950	1,820	130,901
August 22, 2025	1,928	1,872	1,872	1,928	1,836	67,267
August 21, 2025	1,818	1,842	1,842	1,854	1,818	54,678
August 20, 2025	1,828	1,830	1,830	1,878.26	1,820	48,890
August 19, 2025	1,840	1,840	1,840	1,840	1,812	57,955
August 18, 2025	1,800	1,820	1,820	1,866	1,800	66,565
August 15, 2025	1,838	1,812	1,812	1,918	1,812	59,774
August 14, 2025	1,880	1,832	1,832	1,880	1,826	63,710
August 13, 2025	1,844.57	1,838	1,838	1,858	1,806	96,027
August 12, 2025	1,824	1,834	1,834	1,892	1,812	80,269
August 11, 2025	1,922	1,812	1,812	1,922	1,812	156,278
August 08, 2025	1,809.24	1,838	1,838	1,844	1,802	166,971
August 07, 2025	1,750	1,810	1,810	1,830	1,750	126,783
August 06, 2025	1,800	1,772	1,772	1,800	1,761.76	157,382
August 05, 2025	1,864	1,794	1,794	1,864	1,780	229,377
August 04, 2025	1,872	1,782	1,782	1,872	1,782	302,860
August 01, 2025	1,772.03	1,788	1,788	1,826	1,772.03	97,762
July 31, 2025	1,750	1,816	1,816	1,840	1,750	157,076
July 30, 2025	1,868	1,834	1,834	1,886	1,828	134,885
July 29, 2025	1,952	1,866	1,866	1,952	1,864	322,925
July 28, 2025	1,990	1,868	1,868	1,990	1,860	127,918
July 25, 2025	1,994	1,908	1,908	1,994	1,880	82,818

Oxford Instruments plc (OXIG.L) LSE