Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 520.00 | 520.00 | 510.00 | 514.00 | 514.00 | 185,515 |
| 2026-10-19 | 524.00 | 524.00 | 512.00 | 512.00 | 512.00 | 190,169 |
| 2026-10-16 | 515.62 | 515.74 | 512.50 | 514.00 | 514.00 | 128,830 |
| 2026-10-15 | 514.00 | 518.00 | 512.00 | 514.00 | 514.00 | 77,722 |
| 2026-10-14 | 514.00 | 518.00 | 508.98 | 514.00 | 514.00 | 79,025 |
| 2026-10-13 | 502.00 | 512.00 | 502.00 | 512.00 | 512.00 | 120,392 |
| 2026-10-12 | 506.00 | 506.00 | 500.00 | 502.00 | 502.00 | 122,445 |
| 2026-10-09 | 500.00 | 506.00 | 500.00 | 506.00 | 506.00 | 113,906 |
| 2026-10-08 | 514.00 | 514.80 | 500.00 | 500.00 | 500.00 | 211,337 |
| 2026-10-07 | 514.00 | 516.00 | 512.00 | 514.00 | 514.00 | 116,178 |
| 2026-10-06 | 520.00 | 524.94 | 512.00 | 516.00 | 516.00 | 359,891 |
| 2026-10-05 | 520.00 | 524.00 | 518.00 | 520.00 | 520.00 | 29,013 |
| 2026-10-02 | 518.00 | 530.00 | 518.00 | 520.00 | 520.00 | 155,596 |
| 2026-10-01 | 518.00 | 526.00 | 518.00 | 520.00 | 520.00 | 104,000 |
| 2026-09-30 | 520.00 | 525.97 | 518.00 | 522.00 | 522.00 | 111,387 |
| 2026-09-29 | 522.00 | 524.00 | 516.00 | 518.00 | 518.00 | 212,648 |
| 2026-09-28 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | 136,826 |
| 2026-09-25 | 526.00 | 530.60 | 526.00 | 528.00 | 528.00 | 44,311 |
| 2026-09-24 | 530.00 | 530.00 | 522.00 | 524.00 | 524.00 | 1,146,023 |
| 2026-09-23 | 524.00 | 526.00 | 522.00 | 522.00 | 522.00 | 864,766 |
| 2026-09-22 | 522.00 | 527.71 | 520.00 | 520.00 | 520.00 | 514,228 |
| 2026-09-21 | 520.00 | 527.92 | 520.00 | 520.00 | 520.00 | 70,208 |
| 2026-09-18 | 530.00 | 530.00 | 520.32 | 522.00 | 522.00 | 286,514 |
| 2026-09-17 | 526.00 | 529.28 | 522.00 | 522.00 | 522.00 | 162,809 |
| 2026-09-16 | 526.00 | 526.91 | 521.95 | 524.00 | 524.00 | 200,009 |
| 2026-09-15 | 522.00 | 528.00 | 522.00 | 522.00 | 522.00 | 484,588 |
| 2026-09-14 | 522.00 | 528.00 | 522.00 | 528.00 | 528.00 | 74,291 |
| 2026-09-11 | 524.00 | 526.00 | 520.00 | 522.00 | 522.00 | 422,530 |
| 2026-09-10 | 524.00 | 530.76 | 524.00 | 524.00 | 524.00 | 96,824 |
| 2026-09-09 | 526.00 | 531.25 | 522.00 | 524.00 | 524.00 | 189,138 |
| 2026-09-08 | 528.00 | 533.16 | 520.00 | 526.00 | 526.00 | 148,466 |
| 2026-09-07 | 538.00 | 538.00 | 526.00 | 526.00 | 526.00 | 165,607 |
| 2026-09-04 | 540.00 | 540.00 | 530.62 | 532.00 | 532.00 | 74,798 |
| 2026-09-03 | 540.00 | 540.00 | 528.00 | 534.00 | 534.00 | 47,575 |
| 2026-09-02 | 548.00 | 548.00 | 530.00 | 530.00 | 530.00 | 309,189 |
| 2026-09-01 | 538.00 | 542.88 | 530.00 | 530.00 | 530.00 | 78,665 |
| 2026-08-28 | 544.00 | 544.00 | 532.00 | 542.00 | 542.00 | 59,733 |
| 2026-08-27 | 530.00 | 544.00 | 524.00 | 544.00 | 544.00 | 222,961 |
| 2026-08-26 | 520.00 | 528.00 | 517.00 | 526.00 | 526.00 | 34,372 |
| 2026-08-25 | 514.00 | 528.00 | 514.00 | 522.00 | 522.00 | 184,831 |
| 2026-08-24 | 528.00 | 528.00 | 512.00 | 522.00 | 522.00 | 174,877 |
| 2026-08-21 | 528.00 | 528.00 | 518.00 | 518.00 | 518.00 | 37,602 |
| 2026-08-20 | 532.00 | 532.00 | 514.00 | 520.00 | 520.00 | 124,168 |
| 2026-08-19 | 536.00 | 536.00 | 522.00 | 526.00 | 526.00 | 170,768 |
| 2026-08-18 | 524.00 | 530.00 | 522.00 | 522.00 | 522.00 | 150,292 |
| 2026-08-17 | 524.00 | 534.00 | 524.00 | 526.00 | 526.00 | 88,116 |
| 2026-08-14 | 530.00 | 531.62 | 526.00 | 530.00 | 530.00 | 641,860 |
| 2026-08-13 | 528.00 | 528.15 | 524.00 | 524.00 | 524.00 | 30,604 |
| 2026-08-12 | 524.00 | 530.92 | 524.00 | 524.00 | 524.00 | 44,797 |
| 2026-08-11 | 534.00 | 536.00 | 526.00 | 526.00 | 526.00 | 40,886 |
| 2026-08-10 | 528.00 | 536.34 | 524.00 | 534.00 | 534.00 | 168,948 |
| 2026-08-07 | 532.00 | 536.00 | 528.00 | 528.00 | 528.00 | 29,823 |
| 2026-08-06 | 538.00 | 538.00 | 526.31 | 530.00 | 530.00 | 102,890 |
| 2026-08-05 | 520.00 | 536.10 | 520.00 | 534.00 | 534.00 | 270,120 |
| 2026-08-04 | 518.00 | 526.00 | 514.00 | 522.00 | 522.00 | 346,031 |
| 2026-08-03 | 520.00 | 522.80 | 514.00 | 518.00 | 518.00 | 245,239 |
| 2026-07-31 | 522.00 | 524.00 | 516.61 | 520.00 | 520.00 | 139,358 |
| 2026-07-30 | 510.00 | 528.00 | 510.00 | 520.00 | 520.00 | 416,680 |
| 2026-07-29 | 502.00 | 512.00 | 502.00 | 508.00 | 508.00 | 141,856 |
| 2026-07-28 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 182,056 |
Page 1 of 5 · 254 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-03-20 | 0.0225 GBP |
| 2024-09-19 | 0.0225 GBP |
| 2024-03-21 | 0.0225 GBP |
| 2024-03-14 | 0.0225 GBP |
| 2023-09-21 | 0.0225 GBP |
| 2023-03-16 | 0.0225 GBP |
| 2022-09-22 | 0.0225 GBP |
| 2022-03-24 | 0.0225 GBP |
| 2021-09-23 | 0.0225 GBP |
| 2021-03-25 | 0.0225 GBP |
| 2020-10-01 | 0.0225 GBP |
| 2020-04-02 | 0.0225 GBP |
| 2019-09-26 | 0.0225 GBP |
| 2019-04-04 | 0.0225 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.