Comparing Back to the side-by-side chart ↗
Oxford Instruments PLC (OXIG.L) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Closelooknet score: 56 out of 100 (momentum 42 · quality 57 · valuation 45), as of 2026-10-31.
- Signal: In a correction — 18.8% off its high — 18.8% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. (as of 2026-10-29)
- Trend: Oxford Instruments PLC trades 4.0% below its 50-day and 3.1% below its 200-day moving average. (as of 2026-10-29)
- Index seat: Euro-AI 50
Oxford Instruments builds scientific instruments through two divisions: Imaging and Analysis, covering microscopy, spectroscopy and NMR tools, and Advanced Technologies, covering deposition, etch and cryogenic systems. Its tools serve research and industrial users across chemistry, materials, quantum technology and semiconductor work.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the OXIG.L overview; the trend detail on the technical tab. Agents can buy the score depth per call over HTTP 402 — see the catalogue. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 2816.00 | 2816.00 | 2572.00 | 2574.00 | -4.45% | 103,872 |
| 2026-10-29 | 2554.00 | 2713.14 | 2554.00 | 2694.00 | +1.28% | 84,587 |
| 2026-10-28 | 2522.00 | 2698.00 | 2522.00 | 2660.00 | +0.45% | 160,471 |
| 2026-10-27 | 2522.00 | 2648.00 | 2522.00 | 2648.00 | +2.87% | 137,293 |
| 2026-10-26 | 2508.00 | 2574.00 | 2470.00 | 2574.00 | +3.13% | 478,437 |
| 2026-10-23 | 2580.00 | 2622.89 | 2483.58 | 2496.00 | -2.42% | 122,620 |
| 2026-10-22 | 2634.00 | 2766.00 | 2558.00 | 2558.00 | -3.25% | 876,725 |
| 2026-10-21 | 2594.00 | 2712.00 | 2590.00 | 2644.00 | -0.15% | 199,647 |
| 2026-10-20 | 2824.00 | 2824.00 | 2604.00 | 2648.00 | -1.78% | 171,642 |
| 2026-10-19 | 2688.00 | 2776.00 | 2664.00 | 2696.00 | -2.11% | 82,856 |
| 2026-10-16 | 2752.00 | 2776.00 | 2656.00 | 2754.00 | +1.62% | 91,363 |
| 2026-10-15 | 2880.00 | 2880.00 | 2688.00 | 2710.00 | -7.06% | 347,129 |
| 2026-10-14 | 3022.00 | 3106.00 | 2912.00 | 2916.00 | -2.41% | 85,927 |
| 2026-10-13 | 2950.00 | 3110.00 | 2930.00 | 2988.00 | +0.74% | 140,428 |
| 2026-10-12 | 2898.00 | 3000.00 | 2898.00 | 2966.00 | +0.27% | 126,011 |
| 2026-10-09 | 2968.00 | 2996.00 | 2924.00 | 2958.00 | +1.09% | 106,668 |
| 2026-10-08 | 3178.00 | 3178.00 | 2926.00 | 2926.00 | -4.00% | 140,439 |
| 2026-10-07 | 3256.00 | 3256.00 | 3002.00 | 3048.00 | -2.06% | 69,771 |
| 2026-10-06 | 3192.00 | 3192.00 | 3002.00 | 3112.00 | +2.10% | 102,123 |
| 2026-10-05 | 3110.00 | 3132.00 | 3014.00 | 3048.00 | -1.74% | 70,134 |
| 2026-10-02 | 3012.00 | 3136.00 | 2962.00 | 3102.00 | +2.92% | 83,668 |
| 2026-10-01 | 2878.00 | 3060.00 | 2878.00 | 3014.00 | -0.20% | 234,172 |
| 2026-09-30 | 2836.00 | 3032.00 | 2836.00 | 3020.00 | +1.48% | 112,295 |
| 2026-09-29 | 2842.00 | 3010.00 | 2842.00 | 2976.00 | +2.90% | 91,619 |
| 2026-09-28 | 2982.00 | 2982.00 | 2878.00 | 2892.00 | -1.30% | 222,057 |
| 2026-09-25 | 2928.00 | 2972.00 | 2876.00 | 2930.00 | +2.02% | 62,976 |
| 2026-09-24 | 2910.00 | 2956.00 | 2864.00 | 2872.00 | -1.44% | 96,814 |
| 2026-09-23 | 2998.00 | 2998.00 | 2908.00 | 2914.00 | -0.75% | 68,678 |
| 2026-09-22 | 2998.00 | 2998.00 | 2884.00 | 2936.00 | +1.24% | 66,680 |
| 2026-09-21 | 2794.00 | 2900.00 | 2794.00 | 2900.00 | +3.79% | 176,760 |
| 2026-09-18 | 2694.00 | 2836.00 | 2694.00 | 2794.00 | +1.53% | 244,533 |
| 2026-09-17 | 2716.00 | 2764.00 | 2716.00 | 2752.00 | +0.88% | 92,123 |
| 2026-09-16 | 2646.00 | 2728.00 | 2646.00 | 2728.00 | +3.57% | 109,332 |
| 2026-09-15 | 2636.00 | 2650.00 | 2592.00 | 2634.00 | +0.92% | 131,014 |
| 2026-09-14 | 2630.00 | 2738.00 | 2551.60 | 2610.00 | -5.43% | 343,798 |
| 2026-09-11 | 2840.00 | 2840.00 | 2728.00 | 2760.00 | +1.47% | 72,048 |
| 2026-09-10 | 2770.00 | 2786.00 | 2684.00 | 2720.00 | -1.95% | 230,196 |
| 2026-09-09 | 2630.00 | 2778.60 | 2630.00 | 2774.00 | +0.51% | 99,082 |
| 2026-09-08 | 2800.00 | 2802.00 | 2714.00 | 2760.00 | +0.95% | 88,610 |
| 2026-09-07 | 2800.00 | 2800.00 | 2728.00 | 2734.00 | +0.96% | 70,785 |
| 2026-09-04 | 2696.00 | 2730.00 | 2676.00 | 2708.00 | +0.52% | 228,747 |
| 2026-09-03 | 2818.00 | 2818.00 | 2642.00 | 2694.00 | +0.15% | 100,396 |
| 2026-09-02 | 2704.00 | 2732.00 | 2672.00 | 2690.00 | -1.25% | 176,633 |
| 2026-09-01 | 2930.00 | 2982.00 | 2708.00 | 2724.00 | -4.08% | 124,270 |
| 2026-08-28 | 2820.00 | 2894.00 | 2820.00 | 2840.00 | -0.56% | 191,045 |
| 2026-08-27 | 2850.00 | 2892.00 | 2804.00 | 2856.00 | +1.28% | 83,333 |
| 2026-08-26 | 2732.00 | 2876.91 | 2732.00 | 2820.00 | +0.50% | 129,642 |
| 2026-08-25 | 2782.00 | 2855.89 | 2782.00 | 2806.00 | +1.67% | 71,785 |
| 2026-08-24 | 2870.00 | 2872.00 | 2756.00 | 2760.00 | -3.02% | 226,017 |
| 2026-08-21 | 2776.00 | 2856.00 | 2764.00 | 2846.00 | +2.74% | 441,957 |
| 2026-08-20 | 2820.00 | 2834.00 | 2742.00 | 2770.00 | -1.35% | 87,316 |
| 2026-08-19 | 2796.00 | 2862.00 | 2782.00 | 2808.00 | -1.47% | 159,599 |
| 2026-08-18 | 2998.00 | 2998.00 | 2834.00 | 2850.00 | -3.39% | 104,316 |
| 2026-08-17 | 2998.00 | 2998.00 | 2904.00 | 2950.00 | +1.17% | 76,359 |
| 2026-08-14 | 2876.00 | 2956.00 | 2876.00 | 2916.00 | -1.15% | 401,980 |
| 2026-08-13 | 2950.00 | 3006.00 | 2912.00 | 2950.00 | +0.82% | 371,023 |
| 2026-08-12 | 2928.00 | 3000.00 | 2926.00 | 2926.00 | +0.14% | 441,452 |
| 2026-08-11 | 2882.00 | 2982.00 | 2860.00 | 2922.00 | +1.39% | 127,025 |
| 2026-08-10 | 2858.00 | 2952.00 | 2816.00 | 2882.00 | -0.21% | 644,676 |
| 2026-08-07 | 2888.00 | 2926.00 | 2867.00 | 2888.00 | -0.35% | 299,676 |
| 2026-08-06 | 3008.00 | 3008.00 | 2818.00 | 2898.00 | +0.91% | 455,120 |
| 2026-08-05 | 2880.00 | 2918.00 | 2820.00 | 2872.00 | +1.84% | 137,447 |
| 2026-08-04 | 2650.00 | 2850.00 | 2650.00 | 2820.00 | +4.14% | 465,036 |
| 2026-08-03 | 2784.00 | 2820.00 | 2688.00 | 2708.00 | -0.88% | 188,808 |
| 2026-07-31 | 2810.00 | 2852.00 | 2732.00 | 2732.00 | -0.58% | 221,948 |
| 2026-07-30 | 2676.00 | 2762.00 | 2642.00 | 2748.00 | +3.54% | 293,049 |
| 2026-07-29 | 2800.00 | 2918.00 | 2654.00 | 2654.00 | -6.88% | 210,062 |
| 2026-07-28 | 2888.00 | 3018.00 | 2828.00 | 2850.00 | -3.46% | 272,746 |
| 2026-07-27 | 3032.00 | 3058.00 | 2924.00 | 2952.00 | -1.34% | 97,418 |
| 2026-07-24 | 3016.00 | 3110.00 | 2960.00 | 2992.00 | -0.93% | 169,009 |
| 2026-07-23 | 2974.00 | 3050.00 | 2955.00 | 3020.00 | +1.07% | 230,562 |
| 2026-07-22 | 2988.00 | 2988.00 | 2850.00 | 2988.00 | +3.97% | 630,158 |
| 2026-07-21 | 2850.00 | 2890.00 | 2780.00 | 2874.00 | +1.20% | 188,302 |
| 2026-07-20 | 2816.00 | 2866.00 | 2784.00 | 2840.00 | +0.28% | 92,916 |
| 2026-07-17 | 2876.00 | 2896.00 | 2804.00 | 2832.00 | -2.07% | 90,247 |
| 2026-07-16 | 2848.00 | 2892.00 | 2804.00 | 2892.00 | +1.54% | 97,386 |
| 2026-07-15 | 2892.00 | 2923.18 | 2842.00 | 2848.00 | -0.84% | 105,275 |
| 2026-07-14 | 2860.00 | 2938.00 | 2838.00 | 2872.00 | -1.17% | 300,420 |
| 2026-07-13 | 3000.00 | 3000.00 | 2826.00 | 2906.00 | +0.00% | 154,385 |
| 2026-07-10 | 2904.00 | 2978.00 | 2830.00 | 2906.00 | +1.04% | 340,154 |
| 2026-07-09 | 2700.00 | 2876.00 | 2700.00 | 2876.00 | +2.57% | 135,426 |
| 2026-07-08 | 2850.00 | 2914.00 | 2762.00 | 2804.00 | -3.44% | 391,977 |
| 2026-07-07 | 3012.00 | 3030.00 | 2882.00 | 2904.00 | -3.59% | 161,262 |
| 2026-07-06 | 3068.00 | 3092.00 | 2970.00 | 3012.00 | -2.59% | 155,995 |
| 2026-07-03 | 3190.00 | 3190.00 | 2996.00 | 3092.00 | -0.19% | 89,776 |
| 2026-07-02 | 3080.00 | 3120.00 | 3004.00 | 3098.00 | +0.39% | 279,412 |
| 2026-07-01 | 3042.00 | 3118.00 | 3032.00 | 3086.00 | +1.25% | 248,245 |
| 2026-06-30 | 2946.00 | 3100.00 | 2946.00 | 3048.00 | +3.46% | 282,753 |
| 2026-06-29 | 2980.00 | 2992.75 | 2930.00 | 2946.00 | -0.61% | 414,709 |
| 2026-06-26 | 2898.00 | 2964.00 | 2864.00 | 2964.00 | +0.88% | 176,082 |
| 2026-06-25 | 3054.00 | 3054.00 | 2900.00 | 2938.00 | +0.75% | 290,769 |
| 2026-06-24 | 2934.00 | 2958.00 | 2862.00 | 2916.00 | -1.09% | 101,018 |
| 2026-06-23 | 2984.00 | 2990.00 | 2910.00 | 2948.00 | -3.28% | 220,396 |
| 2026-06-22 | 3050.00 | 3093.30 | 3022.00 | 3048.00 | -0.72% | 117,604 |
| 2026-06-19 | 3014.00 | 3096.00 | 2986.00 | 3070.00 | +1.72% | 309,856 |
| 2026-06-18 | 2968.00 | 3050.00 | 2962.00 | 3018.00 | +3.29% | 125,090 |
| 2026-06-17 | 2998.00 | 2998.00 | 2862.00 | 2922.00 | -0.20% | 125,381 |
| 2026-06-16 | 2980.00 | 2984.00 | 2912.00 | 2928.00 | -1.01% | 115,888 |
| 2026-06-15 | 2918.00 | 2994.00 | 2902.00 | 2958.00 | +2.78% | 252,205 |
| 2026-06-12 | 2748.00 | 2878.00 | 2748.00 | 2878.00 | +4.73% | 307,981 |
| 2026-06-11 | 2820.00 | 2874.00 | 2698.00 | 2748.00 | -3.38% | 580,497 |
| 2026-06-10 | 2802.00 | 2917.60 | 2788.00 | 2844.00 | +1.64% | 211,721 |
| 2026-06-09 | 3102.00 | 3154.00 | 2794.00 | 2798.00 | -9.33% | 519,830 |
| 2026-06-08 | 3206.00 | 3206.00 | 2974.00 | 3086.00 | +0.78% | 801,972 |
| 2026-06-05 | 3216.00 | 3222.00 | 3054.00 | 3062.00 | -4.85% | 138,724 |
| 2026-06-04 | 3316.00 | 3317.01 | 3194.00 | 3218.00 | -2.54% | 391,944 |
| 2026-06-03 | 3238.00 | 3318.00 | 3210.00 | 3302.00 | +2.17% | 306,477 |
| 2026-06-02 | 3236.00 | 3278.00 | 3204.00 | 3232.00 | -0.06% | 412,063 |
| 2026-06-01 | 3264.00 | 3294.00 | 3174.00 | 3234.00 | -1.34% | 702,683 |
| 2026-05-29 | 3130.00 | 3278.00 | 3126.84 | 3278.00 | +4.73% | 741,681 |
| 2026-05-28 | 3096.00 | 3146.00 | 3058.00 | 3130.00 | +1.16% | 447,612 |
| 2026-05-27 | 3146.00 | 3187.73 | 3082.00 | 3094.00 | -1.28% | 155,047 |
| 2026-05-26 | 3190.00 | 3216.00 | 3110.00 | 3134.00 | -0.63% | 683,232 |
| 2026-05-22 | 2996.00 | 3162.00 | 2955.43 | 3154.00 | +6.41% | 605,052 |
| 2026-05-21 | 2988.00 | 2988.00 | 2902.00 | 2964.00 | +1.65% | 190,074 |
| 2026-05-20 | 2840.00 | 2944.00 | 2822.00 | 2916.00 | +2.75% | 477,233 |
| 2026-05-19 | 2830.00 | 2890.00 | 2810.00 | 2838.00 | -0.49% | 337,989 |
| 2026-05-18 | 2920.00 | 2940.00 | 2850.00 | 2852.00 | -3.52% | 210,469 |
| 2026-05-15 | 3034.00 | 3077.07 | 2900.00 | 2956.00 | -4.65% | 171,824 |
| 2026-05-14 | 3030.00 | 3100.00 | 2998.00 | 3100.00 | +3.61% | 199,169 |
| 2026-05-13 | 2938.00 | 3004.00 | 2932.00 | 2992.00 | +2.61% | 91,351 |
| 2026-05-12 | 2950.00 | 2980.00 | 2900.00 | 2916.00 | -1.49% | 115,892 |
| 2026-05-11 | 2950.00 | 2989.60 | 2920.00 | 2960.00 | +0.00% | 304,998 |
| 2026-05-08 | 2910.00 | 2964.00 | 2900.00 | 2960.00 | +1.09% | 76,140 |
| 2026-05-07 | 3010.00 | 3016.00 | 2928.00 | 2928.00 | -2.01% | 327,972 |
| 2026-05-06 | 2946.00 | 2994.00 | 2912.00 | 2988.00 | +2.54% | 227,108 |
| 2026-05-05 | 2884.00 | 2922.00 | 2874.00 | 2914.00 | +0.62% | 142,040 |
| 2026-05-01 | 2884.00 | 2896.23 | 2842.00 | 2896.00 | +0.35% | 95,279 |
| 2026-04-30 | 2806.00 | 2886.00 | 2735.76 | 2886.00 | +2.70% | 312,726 |
| 2026-04-29 | 2810.00 | 2858.00 | 2795.19 | 2810.00 | -0.28% | 498,431 |
| 2026-04-28 | 2882.00 | 2900.00 | 2784.00 | 2818.00 | -1.47% | 173,859 |
| 2026-04-27 | 2792.00 | 2938.00 | 2776.00 | 2860.00 | +2.44% | 340,050 |
| 2026-04-24 | 2834.00 | 2895.40 | 2770.00 | 2792.00 | -1.41% | 114,940 |
| 2026-04-23 | 2858.00 | 2874.00 | 2794.00 | 2832.00 | -0.91% | 714,618 |
| 2026-04-22 | 3038.00 | 3038.00 | 2858.00 | 2858.00 | -1.45% | 130,509 |
| 2026-04-21 | 2950.00 | 2950.00 | 2882.00 | 2900.00 | +0.14% | 198,488 |
| 2026-04-20 | 3006.00 | 3006.00 | 2834.00 | 2896.00 | +0.70% | 84,810 |
| 2026-04-17 | 2760.00 | 2901.00 | 2760.00 | 2876.00 | +2.28% | 166,111 |
| 2026-04-16 | 2750.00 | 2832.00 | 2728.00 | 2812.00 | +2.48% | 118,107 |
| 2026-04-15 | 2774.00 | 2824.00 | 2742.00 | 2744.00 | -1.72% | 408,714 |
| 2026-04-14 | 2680.00 | 2794.00 | 2656.00 | 2792.00 | +5.36% | 271,585 |
| 2026-04-13 | 2700.00 | 2700.00 | 2616.00 | 2650.00 | +0.30% | 362,082 |
| 2026-04-10 | 2630.00 | 2670.00 | 2530.00 | 2642.00 | +2.17% | 327,859 |
| 2026-04-09 | 2630.00 | 2630.00 | 2516.34 | 2586.00 | -0.23% | 165,324 |
| 2026-04-08 | 2572.00 | 2626.00 | 2522.00 | 2592.00 | +5.11% | 192,204 |
| 2026-04-07 | 2552.00 | 2556.00 | 2442.00 | 2466.00 | -1.36% | 158,819 |
| 2026-04-02 | 2440.00 | 2500.00 | 2420.00 | 2500.00 | -0.20% | 134,333 |
| 2026-04-01 | 2445.00 | 2520.00 | 2430.00 | 2505.00 | +4.37% | 114,392 |
| 2026-03-31 | 2275.00 | 2400.00 | 2275.00 | 2400.00 | +1.91% | 224,675 |
| 2026-03-30 | 2380.00 | 2415.00 | 2325.71 | 2355.00 | -1.67% | 235,955 |
| 2026-03-27 | 2510.00 | 2510.00 | 2370.00 | 2395.00 | -3.62% | 234,037 |
| 2026-03-26 | 2630.00 | 2630.00 | 2475.00 | 2485.00 | -1.58% | 228,305 |
| 2026-03-25 | 2450.00 | 2545.00 | 2450.00 | 2525.00 | +2.64% | 525,040 |
| 2026-03-24 | 2555.00 | 2555.00 | 2410.00 | 2460.00 | +0.82% | 282,729 |
| 2026-03-23 | 2500.00 | 2500.00 | 2315.00 | 2440.00 | +2.09% | 135,681 |
| 2026-03-20 | 2515.00 | 2515.00 | 2306.04 | 2390.00 | -0.62% | 217,920 |
| 2026-03-19 | 2480.00 | 2505.00 | 2390.00 | 2405.00 | -5.13% | 208,409 |
| 2026-03-18 | 2495.00 | 2575.00 | 2480.00 | 2535.00 | +2.42% | 516,177 |
| 2026-03-17 | 2500.00 | 2515.00 | 2448.53 | 2475.00 | -1.00% | 309,006 |
| 2026-03-16 | 2510.00 | 2540.00 | 2470.00 | 2500.00 | -0.60% | 179,921 |
| 2026-03-13 | 2560.00 | 2565.00 | 2495.00 | 2515.00 | -2.14% | 168,908 |
| 2026-03-12 | 2575.00 | 2615.00 | 2560.00 | 2570.00 | -0.39% | 339,661 |
| 2026-03-11 | 2685.00 | 2685.00 | 2510.00 | 2580.00 | +0.58% | 117,074 |
| 2026-03-10 | 2540.00 | 2610.00 | 2490.00 | 2565.00 | +3.22% | 118,422 |
| 2026-03-09 | 2495.00 | 2520.00 | 2435.00 | 2485.00 | -2.55% | 97,396 |
| 2026-03-06 | 2625.00 | 2675.00 | 2530.00 | 2550.00 | -3.23% | 126,006 |
| 2026-03-05 | 2690.00 | 2800.00 | 2635.00 | 2635.00 | -1.50% | 182,114 |
| 2026-03-04 | 2600.00 | 2722.38 | 2570.00 | 2675.00 | +3.68% | 544,271 |
| 2026-03-03 | 2630.00 | 2635.00 | 2560.00 | 2580.00 | -2.46% | 279,885 |
| 2026-03-02 | 2645.00 | 2645.00 | 2595.00 | 2645.00 | +0.19% | 742,720 |
| 2026-02-27 | 2680.00 | 2680.00 | 2580.00 | 2640.00 | +0.57% | 247,579 |
| 2026-02-26 | 2645.00 | 2655.00 | 2555.00 | 2625.00 | -0.57% | 269,778 |
| 2026-02-25 | 2645.00 | 2675.00 | 2630.00 | 2640.00 | -0.56% | 157,558 |
| 2026-02-24 | 2600.00 | 2680.00 | 2600.00 | 2655.00 | +0.95% | 128,502 |
| 2026-02-23 | 2610.00 | 2650.00 | 2600.00 | 2630.00 | -0.19% | 47,654 |
| 2026-02-20 | 2630.00 | 2660.00 | 2600.00 | 2635.00 | +0.76% | 38,452 |
| 2026-02-19 | 2680.00 | 2680.00 | 2600.00 | 2615.00 | -1.13% | 450,341 |
| 2026-02-18 | 2680.00 | 2680.00 | 2499.80 | 2645.00 | +1.34% | 116,069 |
| 2026-02-17 | 2575.00 | 2620.00 | 2500.00 | 2610.00 | -0.19% | 111,117 |
| 2026-02-16 | 2590.00 | 2670.00 | 2575.00 | 2615.00 | +0.97% | 96,486 |
| 2026-02-13 | 2555.00 | 2625.00 | 2545.00 | 2590.00 | +0.97% | 199,617 |
| 2026-02-12 | 2675.00 | 2675.00 | 2560.00 | 2565.00 | -2.10% | 193,738 |
| 2026-02-11 | 2675.00 | 2675.00 | 2525.00 | 2620.00 | +1.95% | 114,800 |
| 2026-02-10 | 2495.00 | 2615.00 | 2450.00 | 2570.00 | +4.47% | 126,250 |
| 2026-02-09 | 2455.00 | 2502.90 | 2373.15 | 2460.00 | +0.41% | 83,939 |
| 2026-02-06 | 2400.00 | 2460.00 | 2344.25 | 2450.00 | +1.66% | 113,482 |
| 2026-02-05 | 2490.00 | 2500.00 | 2405.00 | 2410.00 | -3.02% | 151,253 |
| 2026-02-04 | 2490.00 | 2535.00 | 2431.41 | 2485.00 | +0.61% | 66,805 |
| 2026-02-03 | 2525.00 | 2560.00 | 2450.00 | 2470.00 | -1.59% | 587,429 |
| 2026-02-02 | 2485.00 | 2535.00 | 2465.00 | 2510.00 | -0.20% | 95,953 |
| 2026-01-30 | 2420.00 | 2545.00 | 2420.00 | 2515.00 | +0.80% | 163,281 |
| 2026-01-29 | 2550.00 | 2555.00 | 2485.00 | 2495.00 | -1.77% | 291,198 |
| 2026-01-28 | 2540.00 | 2570.00 | 2510.00 | 2540.00 | +0.99% | 258,395 |
| 2026-01-27 | 2490.00 | 2535.00 | 2490.00 | 2515.00 | -0.40% | 169,597 |
| 2026-01-26 | 2500.00 | 2525.00 | 2470.00 | 2525.00 | +0.80% | 149,005 |
| 2026-01-23 | 2485.00 | 2510.00 | 2455.00 | 2505.00 | +0.20% | 135,765 |
| 2026-01-22 | 2440.00 | 2530.00 | 2424.27 | 2500.00 | +3.52% | 378,110 |
| 2026-01-21 | 2405.00 | 2415.00 | 2315.00 | 2415.00 | +3.87% | 82,990 |
| 2026-01-20 | 2300.00 | 2345.00 | 2285.00 | 2325.00 | -0.64% | 372,140 |
| 2026-01-19 | 2400.00 | 2400.00 | 2310.00 | 2340.00 | -2.90% | 203,890 |
| 2026-01-16 | 2340.00 | 2415.00 | 2315.00 | 2410.00 | +3.66% | 131,389 |
| 2026-01-15 | 2120.00 | 2325.00 | 2120.00 | 2325.00 | +5.44% | 274,744 |
| 2026-01-14 | 2205.00 | 2225.00 | 2165.00 | 2205.00 | +0.23% | 85,931 |
| 2026-01-13 | 2150.00 | 2225.00 | 2135.00 | 2200.00 | +2.33% | 119,475 |
| 2026-01-12 | 2205.00 | 2205.00 | 2105.00 | 2150.00 | +1.90% | 556,594 |
| 2026-01-09 | 2155.00 | 2165.00 | 2100.00 | 2110.00 | -0.71% | 769,541 |
| 2026-01-08 | 2180.00 | 2190.00 | 2125.00 | 2125.00 | -2.75% | 72,989 |
| 2026-01-07 | 2180.00 | 2185.00 | 2135.00 | 2185.00 | +1.39% | 122,007 |
| 2026-01-06 | 2110.00 | 2155.00 | 2065.00 | 2155.00 | +2.62% | 147,133 |
| 2026-01-05 | 2085.00 | 2110.00 | 2040.00 | 2100.00 | +2.19% | 400,295 |
| 2026-01-02 | 2070.00 | 2090.00 | 2055.00 | 2055.00 | +0.24% | 216,188 |
| 2025-12-31 | 2075.00 | 2075.00 | 2050.00 | 2050.00 | -1.20% | 10,662 |
| 2025-12-30 | 2065.00 | 2085.00 | 2050.00 | 2075.00 | +0.00% | 35,507 |
| 2025-12-29 | 2070.00 | 2095.00 | 2055.00 | 2075.00 | +0.97% | 46,507 |
| 2025-12-24 | 2050.00 | 2080.00 | 2050.00 | 2055.00 | -0.24% | 9,756 |
| 2025-12-23 | 2170.00 | 2170.00 | 2055.00 | 2060.00 | -0.96% | 28,487 |
| 2025-12-22 | 2085.00 | 2100.00 | 2065.00 | 2080.00 | -0.72% | 414,093 |
| 2025-12-19 | 2080.00 | 2100.00 | 2070.00 | 2095.00 | +0.24% | 160,373 |
| 2025-12-18 | 2000.00 | 2090.00 | 2000.00 | 2090.00 | +1.70% | 92,534 |
| 2025-12-17 | 2005.00 | 2075.00 | 2005.00 | 2055.00 | +0.24% | 105,617 |
| 2025-12-16 | 2060.00 | 2080.00 | 2030.00 | 2050.00 | -0.73% | 228,687 |
| 2025-12-15 | 2025.00 | 2090.00 | 2025.00 | 2065.00 | +0.73% | 114,437 |
| 2025-12-12 | 2075.00 | 2100.00 | 2050.00 | 2050.00 | +0.49% | 163,209 |
| 2025-12-11 | 1956.00 | 2065.00 | 1956.00 | 2040.00 | -0.24% | 73,913 |
| 2025-12-10 | 2170.00 | 2170.00 | 2040.00 | 2045.00 | -1.68% | 253,674 |
| 2025-12-09 | 2105.00 | 2133.72 | 2065.00 | 2080.00 | +0.24% | 94,777 |
| 2025-12-08 | 2195.00 | 2195.00 | 2075.00 | 2075.00 | -3.49% | 179,910 |
| 2025-12-05 | 2145.00 | 2190.00 | 2120.00 | 2150.00 | +1.42% | 162,274 |
| 2025-12-04 | 2130.00 | 2140.00 | 2045.00 | 2120.00 | +3.92% | 147,226 |
| 2025-12-03 | 2040.00 | 2040.00 | 1962.00 | 2040.00 | +3.66% | 237,257 |
| 2025-12-02 | 2065.00 | 2065.00 | 1924.00 | 1968.00 | -0.20% | 217,325 |
| 2025-12-01 | 1880.00 | 1982.00 | 1880.00 | 1972.00 | +0.00% | 59,126 |
| 2025-11-28 | 2060.00 | 2060.00 | 1956.00 | 1972.00 | +0.20% | 43,427 |
| 2025-11-27 | 2050.00 | 2050.00 | 1948.00 | 1968.00 | +0.20% | 32,523 |
| 2025-11-26 | 2045.00 | 2045.00 | 1946.00 | 1964.00 | -0.20% | 51,241 |
| 2025-11-25 | 1850.00 | 1968.00 | 1850.00 | 1968.00 | +2.07% | 79,328 |
| 2025-11-24 | 1922.00 | 1962.21 | 1898.00 | 1928.00 | +0.31% | 123,160 |
| 2025-11-21 | 1878.00 | 1940.00 | 1878.00 | 1922.00 | -0.83% | 93,605 |
| 2025-11-20 | 2055.00 | 2055.00 | 1938.00 | 1938.00 | -1.52% | 80,258 |
| 2025-11-19 | 1972.00 | 2000.00 | 1958.00 | 1968.00 | -0.71% | 78,699 |
| 2025-11-18 | 1940.00 | 2030.00 | 1940.00 | 1982.00 | -2.60% | 177,020 |
| 2025-11-17 | 2170.00 | 2170.00 | 2035.00 | 2035.00 | -1.93% | 76,236 |
| 2025-11-14 | 2090.00 | 2105.00 | 2025.00 | 2075.00 | -0.72% | 297,035 |
| 2025-11-13 | 2110.00 | 2160.00 | 2085.00 | 2090.00 | -1.18% | 376,571 |
| 2025-11-12 | 1966.00 | 2115.00 | 1966.00 | 2115.00 | +2.67% | 361,153 |
| 2025-11-11 | 1814.00 | 2090.00 | 1808.00 | 2060.00 | +14.96% | 583,507 |
| 2025-11-10 | 1776.00 | 1826.00 | 1776.00 | 1792.00 | +0.34% | 137,766 |
| 2025-11-07 | 1882.00 | 1882.00 | 1780.00 | 1786.00 | -1.00% | 106,877 |
| 2025-11-06 | 1832.00 | 1848.00 | 1790.00 | 1804.00 | -2.17% | 432,904 |
| 2025-11-05 | 1828.00 | 1850.00 | 1788.00 | 1844.00 | +0.77% | 157,113 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.58%). Worst month: Mar (-6.64%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Oxford Instruments PLC's (OXIG.L) latest close?
2574.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is OXIG.L's 52-week high and low?
3318.00 high and 1776.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Oxford Instruments PLC's strongest and weakest month historically?
Historically, OXIG.L's strongest calendar month has been Apr (average +7.58%) and its weakest Mar (average -6.64%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 1032 daily bars in the Closelook data lake.
What is Oxford Instruments PLC's Closelooknet score?
56 out of 100 (momentum 42 · quality 57 · valuation 45), as of 2026-10-31. Scores are Closelooknet's own research readings, not ratings or investment advice.
What is the current Closelooknet signal on OXIG.L?
In a correction — 18.8% off its high: 18.8% below its 52-week high and under its 50-day — a textbook 10-to-20% correction. As of 2026-10-29. A research diary reading, not advice.
Is OXIG.L above its 50-day and 200-day moving averages?
Oxford Instruments PLC trades 4.0% below its 50-day and 3.1% below its 200-day moving average (4.0% below its 20-day). As of 2026-10-29.