Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 466.50 | 469.00 | 463.01 | 466.50 | 457.59 | 112,920 |
| 2024-03-11 | 466.50 | 467.50 | 463.00 | 466.50 | 457.59 | 124,616 |
| 2024-03-08 | 465.00 | 472.00 | 465.00 | 466.50 | 457.59 | 123,462 |
| 2024-03-07 | 460.00 | 465.00 | 460.00 | 462.50 | 453.67 | 1,502,411 |
| 2024-03-06 | 457.50 | 460.00 | 456.43 | 458.50 | 449.75 | 93,415 |
| 2024-03-05 | 457.68 | 457.68 | 455.00 | 457.50 | 448.77 | 181,208 |
| 2024-03-04 | 466.00 | 466.00 | 457.00 | 459.50 | 450.73 | 90,322 |
| 2024-03-01 | 468.50 | 469.60 | 465.00 | 467.50 | 458.57 | 218,902 |
| 2024-02-29 | 471.00 | 471.00 | 467.15 | 468.50 | 459.56 | 37,347 |
| 2024-02-28 | 472.50 | 472.50 | 469.00 | 471.00 | 462.01 | 53,634 |
| 2024-02-27 | 475.88 | 475.88 | 467.00 | 470.50 | 461.52 | 122,065 |
| 2024-02-26 | 479.00 | 481.50 | 472.00 | 480.00 | 470.84 | 68,270 |
| 2024-02-23 | 481.40 | 481.40 | 472.00 | 476.00 | 466.91 | 92,524 |
| 2024-02-22 | 480.50 | 482.50 | 476.00 | 481.50 | 472.31 | 476,198 |
| 2024-02-21 | 473.10 | 484.01 | 473.10 | 480.00 | 470.84 | 138,105 |
| 2024-02-20 | 472.00 | 476.00 | 470.60 | 473.00 | 463.97 | 79,872 |
| 2024-02-19 | 468.50 | 473.70 | 466.00 | 472.00 | 462.99 | 280,014 |
| 2024-02-16 | 469.50 | 472.44 | 468.00 | 468.50 | 459.56 | 67,302 |
| 2024-02-15 | 459.00 | 474.00 | 455.00 | 469.50 | 460.54 | 286,278 |
| 2024-02-14 | 459.00 | 459.00 | 455.00 | 459.00 | 450.24 | 71,682 |
| 2024-02-13 | 456.00 | 465.00 | 455.00 | 459.00 | 450.24 | 77,251 |
| 2024-02-12 | 442.00 | 457.00 | 440.40 | 457.00 | 448.27 | 268,360 |
| 2024-02-09 | 438.50 | 443.30 | 435.00 | 442.00 | 433.56 | 311,150 |
| 2024-02-08 | 440.45 | 440.45 | 433.10 | 437.50 | 429.15 | 297,465 |
| 2024-02-07 | 441.50 | 443.00 | 438.00 | 441.00 | 432.58 | 91,807 |
| 2024-02-06 | 446.50 | 448.18 | 438.00 | 441.50 | 433.07 | 94,710 |
| 2024-02-05 | 447.00 | 448.00 | 441.00 | 446.50 | 437.98 | 200,398 |
| 2024-02-02 | 448.00 | 449.00 | 435.60 | 445.00 | 436.50 | 542,005 |
| 2024-02-01 | 458.00 | 458.00 | 445.80 | 448.00 | 439.45 | 574,691 |
| 2024-01-31 | 458.50 | 462.00 | 454.00 | 459.00 | 450.24 | 193,218 |
| 2024-01-30 | 467.50 | 468.00 | 455.00 | 458.50 | 449.75 | 215,080 |
| 2024-01-29 | 469.00 | 471.44 | 461.00 | 465.00 | 456.12 | 196,778 |
| 2024-01-26 | 476.50 | 479.00 | 465.00 | 465.00 | 456.12 | 139,306 |
| 2024-01-25 | 483.50 | 484.00 | 474.31 | 479.00 | 469.85 | 246,384 |
| 2024-01-24 | 487.50 | 488.00 | 480.00 | 483.50 | 474.27 | 122,690 |
| 2024-01-23 | 489.00 | 489.00 | 482.00 | 482.00 | 472.80 | 70,730 |
| 2024-01-22 | 489.00 | 490.00 | 488.00 | 488.00 | 478.68 | 130,078 |
| 2024-01-19 | 488.50 | 490.00 | 486.41 | 489.00 | 479.66 | 93,541 |
| 2024-01-18 | 487.50 | 489.00 | 484.70 | 485.00 | 475.74 | 44,026 |
| 2024-01-17 | 490.50 | 493.00 | 484.70 | 486.00 | 476.72 | 27,994 |
| 2024-01-16 | 490.50 | 500.00 | 488.00 | 488.00 | 478.68 | 125,427 |
| 2024-01-15 | 493.50 | 520.00 | 488.60 | 490.50 | 481.14 | 52,417 |
| 2024-01-12 | 495.50 | 495.50 | 491.00 | 491.00 | 481.63 | 99,148 |
| 2024-01-11 | 489.90 | 502.00 | 489.90 | 498.00 | 488.49 | 168,039 |
| 2024-01-10 | 486.00 | 490.00 | 486.00 | 488.50 | 479.17 | 115,936 |
| 2024-01-09 | 483.50 | 499.00 | 482.00 | 482.00 | 472.80 | 181,367 |
| 2024-01-08 | 481.50 | 490.00 | 480.01 | 483.50 | 474.27 | 47,365 |
| 2024-01-05 | 484.00 | 488.00 | 480.00 | 480.00 | 470.84 | 33,562 |
| 2024-01-04 | 485.00 | 488.00 | 478.50 | 480.00 | 470.84 | 75,044 |
| 2024-01-03 | 489.50 | 494.00 | 480.26 | 489.00 | 479.66 | 245,016 |
| 2024-01-02 | 495.00 | 495.36 | 486.00 | 490.00 | 480.64 | 81,766 |
| 2023-12-29 | 495.50 | 497.00 | 493.00 | 494.00 | 484.57 | 39,262 |
| 2023-12-28 | 495.00 | 497.00 | 493.00 | 495.50 | 486.04 | 76,089 |
| 2023-12-27 | 492.00 | 496.71 | 491.25 | 495.50 | 486.04 | 56,544 |
| 2023-12-22 | 492.50 | 494.74 | 491.25 | 492.50 | 483.10 | 16,747 |
| 2023-12-21 | 491.50 | 495.00 | 490.25 | 492.50 | 483.10 | 63,468 |
| 2023-12-20 | 482.00 | 495.00 | 482.00 | 494.00 | 484.57 | 180,132 |
| 2023-12-19 | 480.68 | 483.50 | 480.68 | 481.50 | 472.31 | 179,445 |
| 2023-12-18 | 479.50 | 482.15 | 478.60 | 480.50 | 471.33 | 48,392 |
| 2023-12-15 | 477.50 | 485.00 | 475.05 | 485.00 | 475.74 | 153,356 |
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.