Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 518.00 | 518.00 | 513.00 | 517.00 | 512.16 | 365,012 |
| 2024-09-02 | 519.82 | 519.82 | 513.00 | 518.00 | 513.15 | 263,562 |
| 2024-08-30 | 520.00 | 520.00 | 516.00 | 520.00 | 515.13 | 343,435 |
| 2024-08-29 | 520.88 | 520.88 | 518.00 | 520.00 | 515.13 | 540,080 |
| 2024-08-28 | 522.00 | 523.00 | 518.00 | 518.00 | 513.15 | 202,725 |
| 2024-08-27 | 522.00 | 524.00 | 520.00 | 522.00 | 517.11 | 339,501 |
| 2024-08-23 | 520.50 | 524.00 | 520.50 | 524.00 | 519.09 | 357,812 |
| 2024-08-22 | 515.30 | 521.48 | 515.30 | 520.00 | 515.13 | 33,922 |
| 2024-08-21 | 515.00 | 518.00 | 512.06 | 515.00 | 510.17 | 475,757 |
| 2024-08-20 | 511.00 | 517.25 | 510.25 | 515.00 | 510.17 | 165,911 |
| 2024-08-19 | 506.00 | 514.00 | 505.68 | 514.00 | 509.18 | 43,935 |
| 2024-08-16 | 506.00 | 510.00 | 505.10 | 506.00 | 501.26 | 60,554 |
| 2024-08-15 | 506.00 | 506.88 | 490.00 | 490.00 | 485.41 | 73,019 |
| 2024-08-14 | 506.00 | 506.00 | 502.00 | 506.00 | 501.26 | 37,256 |
| 2024-08-13 | 506.00 | 509.00 | 502.00 | 506.00 | 501.26 | 84,478 |
| 2024-08-12 | 508.00 | 509.96 | 506.00 | 506.00 | 501.26 | 113,655 |
| 2024-08-09 | 502.00 | 509.94 | 501.00 | 508.00 | 503.24 | 88,458 |
| 2024-08-08 | 503.00 | 506.00 | 496.00 | 502.00 | 497.30 | 87,570 |
| 2024-08-07 | 503.60 | 503.60 | 500.06 | 503.00 | 498.29 | 205,765 |
| 2024-08-06 | 500.00 | 510.00 | 500.00 | 506.00 | 501.26 | 189,050 |
| 2024-08-05 | 526.00 | 526.00 | 488.00 | 500.00 | 495.32 | 435,489 |
| 2024-08-02 | 527.00 | 529.50 | 524.00 | 527.00 | 522.06 | 1,420,749 |
| 2024-08-01 | 523.00 | 530.00 | 523.00 | 527.00 | 522.06 | 782,277 |
| 2024-07-31 | 518.00 | 526.00 | 516.50 | 524.00 | 519.09 | 135,549 |
| 2024-07-30 | 515.00 | 518.80 | 514.69 | 518.00 | 513.15 | 77,249 |
| 2024-07-29 | 515.00 | 516.00 | 514.00 | 515.00 | 510.17 | 171,893 |
| 2024-07-26 | 515.00 | 516.00 | 514.00 | 516.00 | 511.17 | 99,643 |
| 2024-07-25 | 516.00 | 516.00 | 514.00 | 515.00 | 510.17 | 1,261,271 |
| 2024-07-24 | 515.00 | 520.00 | 513.41 | 516.00 | 511.17 | 2,114,674 |
| 2024-07-23 | 511.00 | 513.92 | 510.34 | 512.00 | 507.20 | 1,245,392 |
| 2024-07-22 | 511.00 | 512.00 | 508.00 | 512.00 | 507.20 | 593,240 |
| 2024-07-19 | 511.00 | 512.00 | 510.00 | 511.00 | 506.21 | 76,909 |
| 2024-07-18 | 510.00 | 511.00 | 509.00 | 510.00 | 505.22 | 113,537 |
| 2024-07-17 | 511.00 | 511.00 | 508.00 | 511.00 | 506.21 | 150,776 |
| 2024-07-16 | 510.00 | 510.00 | 508.00 | 510.00 | 505.22 | 969,040 |
| 2024-07-15 | 511.00 | 512.00 | 508.00 | 511.00 | 506.21 | 1,159,491 |
| 2024-07-12 | 510.00 | 511.00 | 508.22 | 511.00 | 506.21 | 14,233 |
| 2024-07-11 | 511.00 | 511.00 | 508.00 | 510.00 | 505.22 | 42,957 |
| 2024-07-10 | 511.00 | 514.00 | 508.20 | 511.00 | 506.21 | 58,120 |
| 2024-07-09 | 510.00 | 512.00 | 508.16 | 511.00 | 506.21 | 33,152 |
| 2024-07-08 | 510.00 | 518.00 | 508.20 | 518.00 | 513.15 | 42,743 |
| 2024-07-05 | 510.00 | 512.00 | 509.00 | 512.00 | 507.20 | 44,357 |
| 2024-07-04 | 510.00 | 511.00 | 508.00 | 510.00 | 505.22 | 20,719 |
| 2024-07-03 | 508.00 | 510.00 | 506.00 | 510.00 | 505.22 | 53,397 |
| 2024-07-02 | 509.00 | 509.00 | 506.00 | 508.00 | 503.24 | 90,786 |
| 2024-07-01 | 509.00 | 509.50 | 506.00 | 509.00 | 504.23 | 101,258 |
| 2024-06-28 | 503.00 | 512.00 | 502.00 | 512.00 | 507.20 | 275,190 |
| 2024-06-27 | 501.00 | 504.00 | 498.00 | 501.00 | 496.31 | 73,095 |
| 2024-06-26 | 503.00 | 504.00 | 496.50 | 501.00 | 496.31 | 92,356 |
| 2024-06-25 | 503.00 | 504.00 | 502.00 | 503.00 | 498.29 | 324,439 |
| 2024-06-24 | 493.00 | 508.00 | 493.00 | 503.00 | 498.29 | 164,238 |
| 2024-06-21 | 493.00 | 494.00 | 492.00 | 492.00 | 487.39 | 154,247 |
| 2024-06-20 | 493.50 | 493.50 | 492.00 | 493.00 | 488.38 | 68,159 |
| 2024-06-19 | 493.50 | 494.40 | 492.27 | 493.50 | 488.88 | 110,580 |
| 2024-06-18 | 493.50 | 495.00 | 492.00 | 493.50 | 488.88 | 242,403 |
| 2024-06-17 | 492.50 | 495.00 | 491.00 | 492.00 | 487.39 | 89,890 |
| 2024-06-14 | 492.50 | 493.00 | 490.00 | 492.00 | 487.39 | 104,633 |
| 2024-06-13 | 491.50 | 492.50 | 490.00 | 492.00 | 487.39 | 1,685,886 |
| 2024-06-12 | 491.50 | 491.50 | 490.00 | 491.50 | 486.90 | 5,965,215 |
| 2024-06-11 | 492.50 | 493.00 | 490.00 | 491.00 | 486.40 | 194,224 |
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.