Oxford Instruments (OXIG) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Oxford Instruments

Date Open High Low Close* Volume
12/06/2026 2,748.00p 2,878.00p 2,748.00p 2,878.00p 307972
11/06/2026 2,820.00p 2,874.00p 2,698.00p 2,748.00p 578962
10/06/2026 2,802.00p 2,917.60p 2,788.00p 2,844.00p 211708
09/06/2026 3,102.00p 3,154.00p 2,794.00p 2,798.00p 519821
08/06/2026 3,206.00p 3,206.00p 2,974.00p 3,086.00p 801955
05/06/2026 3,216.00p 3,222.00p 3,054.00p 3,062.00p 138715
04/06/2026 3,316.00p 3,317.01p 3,194.00p 3,218.00p 315254
03/06/2026 3,238.00p 3,318.00p 3,210.00p 3,302.00p 290026
02/06/2026 3,236.00p 3,278.00p 3,204.00p 3,232.00p 407539
01/06/2026 3,264.00p 3,294.00p 3,174.00p 3,234.00p 653925
29/05/2026 3,130.00p 3,278.00p 3,126.84p 3,278.00p 721055
28/05/2026 3,096.00p 3,146.00p 3,058.00p 3,130.00p 447301
27/05/2026 3,146.00p 3,187.73p 3,082.00p 3,094.00p 144038
26/05/2026 3,190.00p 3,216.00p 3,110.00p 3,134.00p 682057
22/05/2026 2,996.00p 3,162.00p 2,955.43p 3,154.00p 605039
21/05/2026 2,988.00p 2,988.00p 2,902.00p 2,964.00p 189636
20/05/2026 2,840.00p 2,944.00p 2,822.00p 2,916.00p 444068
19/05/2026 2,830.00p 2,890.00p 2,810.00p 2,838.00p 274792
18/05/2026 2,920.00p 2,942.00p 2,850.00p 2,852.00p 211623
15/05/2026 3,034.00p 3,100.00p 2,900.00p 2,956.00p 171820
14/05/2026 3,030.00p 3,100.00p 2,998.00p 3,100.00p 198803
13/05/2026 2,938.00p 3,004.00p 2,932.00p 2,992.00p 91267
12/05/2026 2,950.00p 2,980.00p 2,900.00p 2,916.00p 115671
11/05/2026 2,950.00p 2,989.60p 2,920.00p 2,960.00p 304700
08/05/2026 2,910.00p 2,964.00p 2,900.00p 2,960.00p 76131
07/05/2026 3,010.00p 3,016.00p 2,928.00p 2,928.00p 327961
06/05/2026 2,946.00p 2,994.00p 2,912.00p 2,988.00p 189690
05/05/2026 2,884.00p 2,922.00p 2,874.00p 2,914.00p 139817
01/05/2026 2,884.00p 2,896.23p 2,842.00p 2,896.00p 95268
30/04/2026 2,806.00p 2,886.00p 2,735.77p 2,886.00p 261030
29/04/2026 2,810.00p 2,858.00p 2,795.19p 2,810.00p 498405
28/04/2026 2,882.00p 2,900.00p 2,784.00p 2,818.00p 173850
27/04/2026 2,792.00p 2,938.00p 2,776.00p 2,860.00p 339843
24/04/2026 2,834.00p 2,895.40p 2,770.00p 2,792.00p 102526
23/04/2026 2,858.00p 2,874.00p 2,794.00p 2,832.00p 690406
22/04/2026 3,038.00p 3,038.00p 2,858.00p 2,858.00p 128000
21/04/2026 2,950.00p 2,950.00p 2,882.00p 2,900.00p 198479
20/04/2026 3,006.00p 3,006.00p 2,834.00p 2,896.00p 83173
17/04/2026 2,760.00p 2,901.00p 2,760.00p 2,876.00p 160255
16/04/2026 2,750.00p 2,832.00p 2,728.00p 2,812.00p 117968
15/04/2026 2,774.00p 2,824.00p 2,742.00p 2,744.00p 408360
14/04/2026 2,680.00p 2,794.00p 2,656.00p 2,792.00p 271576
13/04/2026 2,700.00p 2,700.00p 2,616.00p 2,650.00p 341072
10/04/2026 2,630.00p 2,670.00p 2,530.00p 2,642.00p 327854
09/04/2026 2,630.00p 2,630.00p 2,516.34p 2,586.00p 165318
08/04/2026 2,572.00p 2,626.00p 2,522.00p 2,592.00p 192193
07/04/2026 2,552.00p 2,556.00p 2,442.00p 2,466.00p 144904
02/04/2026 2,440.00p 2,500.00p 2,420.00p 2,500.00p 134327
01/04/2026 2,445.00p 2,520.00p 2,430.00p 2,505.00p 100284
31/03/2026 2,275.00p 2,400.00p 2,275.00p 2,400.00p 205865
30/03/2026 2,380.00p 2,415.00p 2,325.71p 2,355.00p 235945
27/03/2026 2,510.00p 2,510.00p 2,370.00p 2,395.00p 224996
26/03/2026 2,630.00p 2,630.00p 2,475.00p 2,485.00p 102297
25/03/2026 2,450.00p 2,545.00p 2,450.00p 2,525.00p 228945
24/03/2026 2,555.00p 2,555.00p 2,410.00p 2,460.00p 99487
23/03/2026 2,500.00p 2,500.00p 2,315.00p 2,440.00p 130471
20/03/2026 2,515.00p 2,515.00p 2,306.04p 2,390.00p 187605
19/03/2026 2,480.00p 2,505.00p 2,390.00p 2,405.00p 193910
18/03/2026 2,495.00p 2,575.00p 2,480.00p 2,535.00p 474765
17/03/2026 2,500.00p 2,515.00p 2,448.53p 2,475.00p 257902
16/03/2026 2,510.00p 2,540.00p 2,470.00p 2,500.00p 179341
13/03/2026 2,560.00p 2,565.00p 2,495.00p 2,515.00p 152849
12/03/2026 2,575.00p 2,615.00p 2,560.00p 2,570.00p 247666
11/03/2026 2,685.00p 2,685.00p 2,510.00p 2,580.00p 103447
10/03/2026 2,540.00p 2,610.00p 2,490.00p 2,565.00p 102587
09/03/2026 2,495.00p 2,520.00p 2,435.00p 2,485.00p 83376
06/03/2026 2,625.00p 2,675.00p 2,530.00p 2,550.00p 125999
05/03/2026 2,690.00p 2,800.00p 2,635.00p 2,635.00p 182107
04/03/2026 2,600.00p 2,722.38p 2,570.00p 2,675.00p 410719
03/03/2026 2,630.00p 2,635.00p 2,560.00p 2,580.00p 204904
02/03/2026 2,695.00p 2,695.00p 2,575.00p 2,645.00p 697205
27/02/2026 2,680.00p 2,680.00p 2,580.00p 2,640.00p 247573
26/02/2026 2,645.00p 2,655.00p 2,555.00p 2,625.00p 269772
25/02/2026 2,645.00p 2,675.00p 2,630.00p 2,640.00p 157555
24/02/2026 2,600.00p 2,680.00p 2,600.00p 2,655.00p 128493
23/02/2026 2,610.00p 2,650.00p 2,600.00p 2,630.00p 47644
20/02/2026 2,630.00p 2,660.00p 2,600.00p 2,635.00p 38446
19/02/2026 2,680.00p 2,680.00p 2,600.00p 2,615.00p 450332
18/02/2026 2,680.00p 2,680.00p 2,499.80p 2,645.00p 116063
17/02/2026 2,575.00p 2,620.00p 2,500.00p 2,610.00p 111113
16/02/2026 2,590.00p 2,670.00p 2,575.00p 2,615.00p 96477
13/02/2026 2,555.00p 2,625.00p 2,545.00p 2,590.00p 199611
12/02/2026 2,675.00p 2,675.00p 2,560.00p 2,565.00p 193735
11/02/2026 2,675.00p 2,675.00p 2,525.00p 2,620.00p 114798
10/02/2026 2,495.00p 2,615.00p 2,450.00p 2,570.00p 126243
09/02/2026 2,455.00p 2,502.90p 2,373.15p 2,460.00p 83922
06/02/2026 2,400.00p 2,460.00p 2,344.25p 2,450.00p 113470
05/02/2026 2,490.00p 2,500.00p 2,405.00p 2,410.00p 151245
04/02/2026 2,490.00p 2,535.00p 2,431.41p 2,485.00p 66797
03/02/2026 2,525.00p 2,560.00p 2,450.00p 2,470.00p 587425
02/02/2026 2,485.00p 2,535.00p 2,465.00p 2,510.00p 95937
30/01/2026 2,420.00p 2,545.00p 2,420.00p 2,515.00p 163272
29/01/2026 2,550.00p 2,555.00p 2,485.00p 2,495.00p 291189
28/01/2026 2,540.00p 2,570.00p 2,510.00p 2,540.00p 258390
27/01/2026 2,490.00p 2,535.00p 2,490.00p 2,515.00p 169587
26/01/2026 2,500.00p 2,525.00p 2,470.00p 2,525.00p 148996
23/01/2026 2,485.00p 2,510.00p 2,455.00p 2,505.00p 135754
22/01/2026 2,440.00p 2,530.00p 2,424.27p 2,500.00p 378104
21/01/2026 2,405.00p 2,415.00p 2,315.00p 2,415.00p 82977
20/01/2026 2,300.00p 2,345.00p 2,285.00p 2,325.00p 372120
19/01/2026 2,400.00p 2,400.00p 2,310.00p 2,340.00p 203877
16/01/2026 2,340.00p 2,415.00p 2,315.00p 2,410.00p 131373
15/01/2026 2,120.00p 2,325.00p 2,120.00p 2,325.00p 211930
14/01/2026 2,205.00p 2,225.00p 2,165.00p 2,205.00p 85925
13/01/2026 2,150.00p 2,225.00p 2,135.00p 2,200.00p 119465
12/01/2026 2,205.00p 2,205.00p 2,105.00p 2,150.00p 556584
09/01/2026 2,155.00p 2,165.00p 2,100.00p 2,110.00p 769532
08/01/2026 2,180.00p 2,190.00p 2,125.00p 2,125.00p 72982
07/01/2026 2,180.00p 2,185.00p 2,135.00p 2,185.00p 122000
06/01/2026 2,110.00p 2,155.00p 2,065.00p 2,155.00p 147127
05/01/2026 2,085.00p 2,110.00p 2,040.00p 2,100.00p 400278
02/01/2026 2,070.00p 2,090.00p 2,055.00p 2,055.00p 216170
01/01/2026 2,075.00p 2,075.00p 2,050.00p 2,050.00p 10658
31/12/2025 2,075.00p 2,075.00p 2,050.00p 2,050.00p 10658
30/12/2025 2,065.00p 2,085.00p 2,050.00p 2,075.00p 35502
29/12/2025 2,070.00p 2,095.00p 2,055.00p 2,075.00p 46491
25/12/2025 2,050.00p 2,080.00p 2,050.00p 2,055.00p 9753
24/12/2025 2,050.00p 2,080.00p 2,050.00p 2,055.00p 9753
23/12/2025 2,170.00p 2,170.00p 2,055.00p 2,060.00p 28479
22/12/2025 2,085.00p 2,100.00p 2,065.00p 2,080.00p 414083
19/12/2025 2,080.00p 2,100.00p 2,070.00p 2,095.00p 160365
18/12/2025 2,000.00p 2,090.00p 2,000.00p 2,090.00p 92534
17/12/2025 2,005.00p 2,075.00p 2,005.00p 2,055.00p 105611
16/12/2025 2,060.00p 2,080.00p 2,030.00p 2,050.00p 228682
15/12/2025 2,025.00p 2,090.00p 2,025.00p 2,065.00p 114405
12/12/2025 2,075.00p 2,100.00p 2,050.00p 2,050.00p 163201
11/12/2025 1,956.00p 2,065.00p 1,956.00p 2,040.00p 73906
10/12/2025 2,170.00p 2,170.00p 2,040.00p 2,045.00p 253668
09/12/2025 2,105.00p 2,133.72p 2,065.00p 2,080.00p 94771
08/12/2025 2,195.00p 2,195.00p 2,075.00p 2,075.00p 179899
05/12/2025 2,145.00p 2,190.00p 2,120.00p 2,150.00p 162263
04/12/2025 2,130.00p 2,140.00p 2,045.00p 2,120.00p 147213
03/12/2025 2,040.00p 2,040.00p 1,962.00p 2,040.00p 237248
02/12/2025 2,065.00p 2,065.00p 1,924.00p 1,968.00p 217322
01/12/2025 1,880.00p 1,982.00p 1,880.00p 1,972.00p 59109
28/11/2025 2,060.00p 2,060.00p 1,956.00p 1,972.00p 43418
27/11/2025 2,050.00p 2,050.00p 1,948.00p 1,968.00p 32518
26/11/2025 2,045.00p 2,045.00p 1,946.00p 1,964.00p 51239
25/11/2025 1,850.00p 1,968.00p 1,850.00p 1,968.00p 79325
24/11/2025 1,922.00p 1,962.21p 1,898.00p 1,928.00p 123145
21/11/2025 1,878.00p 1,940.00p 1,878.00p 1,922.00p 93599
20/11/2025 2,055.00p 2,055.00p 1,938.00p 1,938.00p 80253
19/11/2025 1,972.00p 2,000.00p 1,958.00p 1,968.00p 78697
18/11/2025 1,940.00p 2,030.00p 1,940.00p 1,982.00p 177018
17/11/2025 2,170.00p 2,170.00p 2,035.00p 2,035.00p 76231
14/11/2025 2,090.00p 2,105.00p 2,025.00p 2,075.00p 297022
13/11/2025 2,110.00p 2,160.00p 2,085.00p 2,090.00p 368997
12/11/2025 1,966.00p 2,115.00p 1,966.00p 2,115.00p 361142
11/11/2025 1,814.00p 2,090.00p 1,808.00p 2,060.00p 583501
10/11/2025 1,776.00p 1,826.00p 1,776.00p 1,792.00p 137752
07/11/2025 1,882.00p 1,882.00p 1,780.00p 1,786.00p 106865
06/11/2025 1,832.00p 1,848.00p 1,790.00p 1,804.00p 432898
05/11/2025 1,828.00p 1,850.00p 1,788.00p 1,844.00p 157104
04/11/2025 1,968.00p 1,968.00p 1,830.00p 1,830.00p 173928
03/11/2025 1,810.00p 1,904.00p 1,810.00p 1,880.00p 93089
31/10/2025 1,982.00p 1,982.00p 1,864.42p 1,892.00p 99071
30/10/2025 1,900.00p 1,912.00p 1,884.00p 1,892.00p 71294
29/10/2025 1,966.00p 1,966.00p 1,904.00p 1,904.00p 69416
28/10/2025 1,970.00p 1,970.00p 1,920.00p 1,934.00p 54091
27/10/2025 1,926.00p 1,966.00p 1,915.07p 1,932.00p 101170
24/10/2025 1,920.00p 1,924.00p 1,884.00p 1,914.00p 74288
23/10/2025 1,802.00p 1,914.00p 1,802.00p 1,888.00p 90125
22/10/2025 1,918.00p 1,918.00p 1,838.00p 1,886.00p 346926
21/10/2025 1,802.00p 1,855.40p 1,802.00p 1,844.00p 92453
20/10/2025 1,832.00p 1,842.00p 1,804.00p 1,840.00p 99257
17/10/2025 1,840.00p 1,850.00p 1,796.00p 1,818.00p 121085
16/10/2025 1,822.00p 1,844.00p 1,816.00p 1,834.00p 335130
15/10/2025 1,750.00p 1,818.00p 1,750.00p 1,818.00p 139838
14/10/2025 1,830.00p 1,830.00p 1,778.00p 1,782.00p 218272
13/10/2025 1,906.00p 1,946.00p 1,682.00p 1,830.00p 909148
10/10/2025 2,025.00p 2,035.00p 1,980.00p 1,980.00p 608917
09/10/2025 2,040.00p 2,055.00p 2,005.00p 2,015.00p 249357
08/10/2025 1,988.00p 2,045.00p 1,974.00p 2,040.00p 139457
07/10/2025 1,972.00p 2,020.00p 1,962.00p 1,990.00p 79481
06/10/2025 2,000.00p 2,030.00p 1,958.00p 1,976.00p 92315
03/10/2025 1,988.00p 2,020.00p 1,958.00p 2,010.00p 98658
02/10/2025 1,978.00p 1,978.00p 1,892.00p 1,958.00p 432983
01/10/2025 1,860.00p 1,894.00p 1,834.00p 1,894.00p 134707
30/09/2025 1,866.00p 1,881.98p 1,834.00p 1,848.00p 158329
29/09/2025 1,872.00p 1,927.10p 1,830.00p 1,868.00p 77394
26/09/2025 1,890.00p 1,902.00p 1,806.00p 1,864.00p 87478
25/09/2025 1,894.00p 1,920.00p 1,884.00p 1,894.00p 66559
24/09/2025 1,924.00p 1,942.00p 1,894.00p 1,904.00p 86377
23/09/2025 1,896.00p 1,931.56p 1,896.00p 1,922.00p 151958
22/09/2025 1,980.00p 1,980.00p 1,884.00p 1,902.00p 80404
19/09/2025 1,832.00p 1,898.00p 1,816.00p 1,894.00p 223121
18/09/2025 1,824.00p 1,858.00p 1,810.00p 1,842.00p 195962
17/09/2025 1,782.00p 1,820.00p 1,780.00p 1,810.00p 92484
16/09/2025 1,820.00p 1,830.00p 1,820.00p 1,804.00p 115872
15/09/2025 1,820.00p 1,854.00p 1,818.00p 1,830.00p 103224
12/09/2025 1,838.00p 1,852.62p 1,802.00p 1,822.00p 62701
11/09/2025 1,798.00p 1,826.00p 1,798.00p 1,852.00p 78877
10/09/2025 1,798.00p 1,840.00p 1,798.00p 1,826.00p 299266
09/09/2025 1,916.00p 1,916.00p 1,816.00p 1,824.00p 67150
08/09/2025 1,838.00p 1,862.00p 1,822.00p 1,830.00p 51465
05/09/2025 1,852.00p 1,852.00p 1,778.00p 1,834.00p 79154
04/09/2025 1,794.00p 1,834.00p 1,764.00p 1,770.00p 80365
03/09/2025 1,770.00p 1,826.00p 1,766.00p 1,792.00p 72079
02/09/2025 1,898.00p 1,898.00p 1,755.97p 1,766.00p 81575
01/09/2025 1,920.00p 1,920.00p 1,812.00p 1,812.00p 72208

*Close Price adjusted for both dividends and splits