1. Share Prices

  2. Oxford Metrics PLC (OMG)

39.35p-0.45 (-1.13%)12 Sep 2025, 16:33
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oxford Metrics PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 202539.60p40.70p39.00p39.35p580,554
Sep 11, 202540.40p40.48p39.20p39.80p1,014,765
Sep 10, 202541.10p42.00p39.24p40.20p559,012
Sep 9, 202541.90p44.00p41.00p41.35p282,526
Sep 8, 202541.70p44.00p41.50p41.85p258,531
Sep 5, 202543.90p43.90p41.70p42.00p153,181
Sep 4, 202543.00p43.00p41.90p42.50p308,860
Sep 3, 202542.50p44.00p41.70p42.00p365,951
Sep 2, 202543.10p44.00p43.00p43.00p206,812
Sep 1, 202543.40p44.00p42.60p43.00p436,148
Aug 29, 202542.50p43.00p41.60p43.00p396,766
Aug 28, 202542.00p43.00p41.70p42.30p296,156
Aug 27, 202543.90p44.00p42.10p42.50p430,955
Aug 26, 202543.90p43.90p43.50p43.50p201,308
Aug 22, 202544.00p44.00p43.00p43.50p54,904
Aug 21, 202544.00p44.00p43.00p43.50p31,591
Aug 20, 202543.00p44.00p43.00p43.50p73,854
Aug 19, 202543.90p45.60p43.30p43.90p731,634
Aug 18, 202543.50p45.60p43.50p43.70p233,003
Aug 15, 202543.80p45.70p43.45p44.00p746,301
Aug 14, 202543.90p45.60p43.80p44.00p126,458
Aug 13, 202545.60p45.70p43.90p44.75p81,906
Aug 12, 202544.10p45.70p43.90p44.00p399,113
Aug 11, 202545.40p45.70p44.00p44.25p210,419
Aug 8, 202545.40p45.70p44.50p45.40p441,235
Aug 7, 202545.40p45.70p44.50p45.35p1,016,046
Aug 6, 202545.70p45.70p44.50p45.05p443,331
Aug 5, 202545.50p45.70p44.50p45.70p464,375
Aug 4, 202545.10p46.90p44.50p45.70p394,682
Aug 1, 202546.30p47.00p45.10p46.30p456,702
Jul 31, 202545.30p46.90p45.08p46.20p1,254,820
Jul 30, 202545.50p46.90p45.00p45.60p289,122
Jul 29, 202545.00p46.00p44.90p45.60p454,613
Jul 28, 202546.00p48.00p45.00p45.00p613,050
Jul 25, 202546.50p47.90p45.10p46.00p622,941
Jul 24, 202548.00p48.00p46.10p48.00p199,432
Jul 23, 202546.20p47.90p45.10p46.70p454,618
Jul 22, 202548.00p48.00p46.30p46.70p383,162
Jul 21, 202547.65p47.90p45.60p47.50p480,106
Jul 18, 202547.00p47.00p44.20p46.40p3,266,958
Jul 17, 202546.80p46.80p44.20p45.80p1,158,045
Jul 16, 202549.00p49.00p46.40p46.65p1,820,928
Jul 15, 202548.00p49.04p47.16p47.35p463,667
Jul 14, 202548.00p48.80p48.00p48.50p337,229
Jul 11, 202548.60p49.42p48.00p48.70p888,534
Jul 10, 202548.50p48.63p47.66p48.50p550,437
Jul 9, 202549.20p49.44p47.68p48.40p485,981
Jul 8, 202549.60p50.00p49.17p49.40p134,565
Jul 7, 202550.13p50.93p49.87p50.40p22,921
Jul 4, 202551.00p51.00p49.80p50.40p305,359
123456
Showing 1 to 50 of 252

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day. Today's data available from 8:15am.