1. Share Prices

  2. Oxford Instruments PLC (OXIG)

1,772.00p+44.00 (+2.48%)07 Aug 2025, 16:31
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
Aug 6, 20251800.00p1800.00p1761.76p1772.00p157,382
Aug 5, 20251864.00p1864.00p1780.00p1794.00p229,377
Aug 4, 20251872.00p1872.00p1782.00p1782.00p302,860
Aug 1, 20251824.00p1826.00p1772.03p1788.00p97,762
Jul 31, 20251750.00p1840.00p1750.00p1816.00p157,091
Jul 30, 20251868.00p1886.00p1828.00p1834.00p134,885
Jul 29, 20251952.00p1952.00p1864.00p1866.00p322,925
Jul 28, 20251990.00p1990.00p1860.00p1868.00p127,918
Jul 25, 20251994.00p1994.00p1880.00p1908.00p82,825
Jul 24, 20251942.00p1982.00p1890.00p1910.00p166,788
Jul 23, 20252005.00p2005.00p1920.00p1950.00p67,687
Jul 22, 20251984.00p1990.00p1916.00p1916.00p142,568
Jul 21, 20252035.00p2045.00p1986.00p1986.00p81,956
Jul 18, 20252005.00p2045.00p2005.00p2030.00p56,248
Jul 17, 20251990.00p2020.00p1980.00p2010.00p85,426
Jul 16, 20251980.00p2030.00p1980.00p1984.00p96,811
Jul 15, 20252020.00p2065.00p2000.00p2010.00p154,295
Jul 14, 20252085.00p2085.00p1996.00p2005.00p78,163
Jul 11, 20252005.00p2030.00p1980.00p2000.00p91,273
Jul 10, 20252000.00p2015.00p1976.00p2010.00p74,027
Jul 9, 20251982.00p2020.00p1960.00p2000.00p118,081
Jul 8, 20252010.00p2010.00p1974.00p1988.00p250,716
Jul 7, 20251996.00p2035.00p1992.00p2000.00p133,861
Jul 4, 20252115.00p2115.00p1980.00p2005.00p72,862
Jul 3, 20252000.00p2030.00p1950.00p2025.00p275,126
Jul 2, 20251894.00p1968.00p1888.00p1968.00p138,400
Jul 1, 20251904.00p1948.00p1864.00p1890.00p103,521
Jun 30, 20251950.00p1950.00p1896.00p1896.00p107,180
Jun 27, 20251920.00p1938.00p1902.00p1938.00p100,128
Jun 26, 20251848.00p1910.15p1848.00p1910.00p143,115
Jun 25, 20251792.00p1854.00p1790.00p1852.00p665,113
Jun 24, 20251752.00p1820.00p1752.00p1788.00p68,888
Jun 23, 20251710.00p1820.60p1710.00p1774.00p52,386
Jun 20, 20251800.00p1800.00p1752.00p1794.00p365,828
Jun 19, 20251702.00p1768.00p1702.00p1756.00p142,725
Jun 18, 20251798.00p1798.00p1721.99p1768.00p126,921
Jun 17, 20251860.00p1860.00p1692.00p1744.00p209,420
Jun 16, 20251804.00p1846.00p1766.00p1786.00p137,486
Jun 13, 20251890.00p1890.00p1766.00p1800.00p141,718
Jun 12, 20251774.00p1894.00p1774.00p1872.00p74,204
Jun 11, 20251808.00p1914.00p1808.00p1856.00p105,584
Jun 10, 20251950.00p1950.00p1767.50p1894.00p571,928
Jun 9, 20251884.00p1926.00p1790.00p1904.00p411,562
Jun 6, 20251720.00p1812.00p1720.00p1806.00p121,642
Jun 5, 20251720.00p1808.00p1720.00p1792.00p51,209
Jun 4, 20251806.00p1818.00p1788.00p1800.00p109,598
Jun 3, 20251730.00p1810.00p1730.00p1802.00p96,956
Jun 2, 20251874.00p1874.00p1764.00p1794.00p104,743
May 30, 20251722.00p1822.00p1722.00p1790.00p62,756
May 29, 20251792.00p1832.00p1788.00p1806.00p381,916
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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC221.408.42
Ocado Group PLC377.097.62
Intercontinental Hotels Group PLC9,210.006.11
Serco Group PLC217.003.63
Raspberry Pi Holdings PLC425.805.66
Coca-Cola Hbc AG3,802.004.11

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC195.40-13.35
Hikma Pharmaceuticals PLC1,759.95-6.58
Babcock International Group PLC951.50-5.42
Bae Systems PLC1,765.00-5.01
Man Group PLC159.41-3.91
St. James's Place PLC1,306.50-3.22