Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 493.50 | 495.00 | 490.00 | 490.00 | 485.41 | 57,744 |
| 2024-06-07 | 492.00 | 494.00 | 490.00 | 490.00 | 485.41 | 111,381 |
| 2024-06-06 | 493.90 | 493.90 | 490.00 | 492.00 | 487.39 | 94,607 |
| 2024-06-05 | 496.50 | 500.00 | 469.00 | 494.00 | 489.37 | 107,773 |
| 2024-06-04 | 495.00 | 496.50 | 492.00 | 493.00 | 488.38 | 157,011 |
| 2024-06-03 | 496.00 | 500.00 | 493.00 | 495.00 | 490.36 | 167,897 |
| 2024-05-31 | 493.00 | 497.00 | 491.00 | 495.50 | 490.86 | 48,822 |
| 2024-05-30 | 489.50 | 495.00 | 489.20 | 495.00 | 490.36 | 284,661 |
| 2024-05-29 | 489.00 | 495.00 | 487.00 | 495.00 | 490.36 | 340,512 |
| 2024-05-28 | 488.50 | 490.60 | 486.28 | 488.00 | 483.43 | 160,298 |
| 2024-05-24 | 488.00 | 489.00 | 486.00 | 488.00 | 483.43 | 87,247 |
| 2024-05-23 | 487.10 | 487.10 | 485.00 | 486.00 | 481.45 | 115,274 |
| 2024-05-22 | 488.00 | 488.00 | 485.00 | 487.00 | 482.44 | 80,514 |
| 2024-05-21 | 485.00 | 492.00 | 485.00 | 488.00 | 483.43 | 137,790 |
| 2024-05-20 | 477.00 | 486.00 | 476.00 | 484.50 | 479.96 | 395,221 |
| 2024-05-17 | 474.00 | 480.00 | 472.00 | 477.00 | 472.53 | 321,422 |
| 2024-05-16 | 472.50 | 473.04 | 470.50 | 473.00 | 468.57 | 1,673,834 |
| 2024-05-15 | 473.00 | 473.00 | 470.00 | 472.50 | 468.07 | 35,587 |
| 2024-05-14 | 474.00 | 474.00 | 472.00 | 473.00 | 468.57 | 159,176 |
| 2024-05-13 | 475.50 | 477.50 | 470.00 | 474.00 | 469.56 | 183,521 |
| 2024-05-10 | 475.50 | 476.00 | 473.85 | 475.00 | 470.55 | 371,680 |
| 2024-05-09 | 475.50 | 478.00 | 473.60 | 475.50 | 471.04 | 413,837 |
| 2024-05-08 | 475.50 | 476.25 | 473.25 | 475.50 | 471.04 | 295,454 |
| 2024-05-07 | 475.50 | 477.50 | 473.51 | 475.00 | 470.55 | 416,235 |
| 2024-05-03 | 475.50 | 475.50 | 472.00 | 475.50 | 471.04 | 43,941 |
| 2024-05-02 | 474.00 | 475.56 | 472.00 | 474.50 | 470.05 | 187,445 |
| 2024-05-01 | 470.00 | 475.90 | 470.00 | 473.50 | 469.06 | 218,543 |
| 2024-04-30 | 472.00 | 474.00 | 468.57 | 469.00 | 464.61 | 111,795 |
| 2024-04-29 | 476.50 | 495.00 | 471.25 | 474.00 | 469.56 | 219,086 |
| 2024-04-26 | 476.00 | 477.89 | 472.05 | 476.50 | 472.04 | 88,821 |
| 2024-04-25 | 475.50 | 478.50 | 470.50 | 476.00 | 471.54 | 94,203 |
| 2024-04-24 | 478.00 | 485.00 | 474.00 | 474.00 | 469.56 | 220,543 |
| 2024-04-23 | 469.50 | 480.00 | 468.25 | 478.00 | 473.52 | 141,502 |
| 2024-04-22 | 468.00 | 471.95 | 467.50 | 469.50 | 465.10 | 73,161 |
| 2024-04-19 | 471.00 | 471.00 | 466.00 | 468.00 | 463.62 | 130,257 |
| 2024-04-18 | 472.00 | 473.00 | 471.00 | 471.50 | 467.08 | 67,000 |
| 2024-04-17 | 472.00 | 472.50 | 471.00 | 472.00 | 467.58 | 148,748 |
| 2024-04-16 | 475.00 | 475.00 | 470.25 | 472.00 | 467.58 | 141,150 |
| 2024-04-15 | 476.68 | 476.68 | 476.00 | 476.00 | 471.54 | 148,125 |
| 2024-04-12 | 478.00 | 478.00 | 476.00 | 478.00 | 473.52 | 74,577 |
| 2024-04-11 | 478.00 | 479.50 | 474.00 | 476.00 | 471.54 | 98,314 |
| 2024-04-10 | 480.00 | 482.15 | 476.00 | 476.00 | 471.54 | 172,509 |
| 2024-04-09 | 482.00 | 483.00 | 478.00 | 480.00 | 475.50 | 214,520 |
| 2024-04-08 | 474.50 | 482.50 | 472.70 | 482.00 | 477.48 | 184,642 |
| 2024-04-05 | 474.50 | 475.00 | 472.00 | 473.00 | 468.57 | 767,425 |
| 2024-04-04 | 470.00 | 475.00 | 469.10 | 474.50 | 470.05 | 292,398 |
| 2024-04-03 | 470.00 | 471.00 | 466.90 | 470.00 | 465.60 | 105,943 |
| 2024-04-02 | 467.00 | 490.00 | 466.75 | 471.00 | 466.59 | 221,365 |
| 2024-03-28 | 454.50 | 470.00 | 453.38 | 470.00 | 465.60 | 160,864 |
| 2024-03-27 | 451.00 | 460.00 | 448.50 | 460.00 | 455.69 | 1,189,539 |
| 2024-03-26 | 448.50 | 450.00 | 447.00 | 448.50 | 444.30 | 137,891 |
| 2024-03-25 | 448.50 | 450.00 | 447.04 | 448.50 | 444.30 | 1,347,749 |
| 2024-03-22 | 448.50 | 450.00 | 447.00 | 450.00 | 445.78 | 222,525 |
| 2024-03-21 | 449.00 | 449.50 | 447.00 | 448.50 | 444.30 | 283,163 |
| 2024-03-20 | 452.00 | 452.00 | 448.00 | 449.00 | 442.56 | 77,773 |
| 2024-03-19 | 459.00 | 459.01 | 440.00 | 454.00 | 447.49 | 605,424 |
| 2024-03-18 | 460.00 | 463.00 | 457.00 | 458.00 | 451.44 | 85,032 |
| 2024-03-15 | 463.90 | 463.90 | 457.00 | 457.00 | 450.45 | 293,432 |
| 2024-03-14 | 466.50 | 469.00 | 463.00 | 466.00 | 459.32 | 219,097 |
| 2024-03-13 | 466.00 | 466.00 | 463.00 | 466.00 | 457.10 | 130,994 |
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.