Oakley Capital Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	473.50	480.00	473.00	475.00	465.93	169,438
2023-12-13	477.40	477.40	468.00	474.00	464.95	110,864
2023-12-12	476.50	480.00	475.00	480.00	470.84	150,580
2023-12-11	475.50	479.00	474.00	476.00	466.91	88,142
2023-12-08	464.70	479.00	464.70	475.50	466.42	176,704
2023-12-07	460.00	468.00	458.50	468.00	459.06	197,611
2023-12-06	459.67	462.57	459.67	462.00	453.18	170,516
2023-12-05	451.50	460.00	451.50	459.00	450.24	64,872
2023-12-04	449.00	458.00	449.00	458.00	449.26	162,814
2023-12-01	448.50	450.00	448.00	450.00	441.41	220,178
2023-11-30	448.50	450.00	447.00	448.50	439.94	57,501
2023-11-29	448.50	450.00	447.50	450.00	441.41	36,731
2023-11-28	448.50	450.00	447.15	450.00	441.41	10,545
2023-11-27	448.50	450.00	447.00	450.00	441.41	348,405
2023-11-24	444.50	451.00	443.00	451.00	442.39	405,149
2023-11-23	445.00	447.00	441.00	444.50	436.01	200,193
2023-11-22	446.00	446.14	442.00	445.00	436.50	140,750
2023-11-21	446.00	446.00	442.00	446.00	437.48	165,993
2023-11-20	444.00	446.00	442.00	442.00	433.56	37,361
2023-11-17	446.00	447.04	442.00	444.00	435.52	764,518
2023-11-16	446.00	450.00	442.41	446.00	437.48	535,352
2023-11-15	436.00	451.00	436.00	450.00	441.41	73,937
2023-11-14	436.50	440.00	430.00	434.00	425.71	129,090
2023-11-13	435.50	435.50	433.00	433.00	424.73	33,552
2023-11-10	438.45	438.45	432.00	436.50	428.17	23,959
2023-11-09	433.50	439.50	432.00	439.50	431.11	207,177
2023-11-08	435.00	435.00	432.00	435.00	426.69	115,858
2023-11-07	440.50	442.35	432.00	433.00	424.73	143,924
2023-11-06	437.50	444.00	437.50	440.50	432.09	387,877
2023-11-03	429.00	439.00	429.00	437.50	429.15	478,613
2023-11-02	420.00	430.00	418.00	428.00	419.83	155,174
2023-11-01	420.00	420.00	418.00	420.00	411.98	130,342
2023-10-31	420.00	420.00	418.00	420.00	411.98	275,088
2023-10-30	420.50	420.80	418.00	420.00	411.98	115,891
2023-10-27	421.50	422.00	419.03	419.50	411.49	126,541
2023-10-26	422.00	423.00	418.00	418.00	410.02	95,787
2023-10-25	424.00	427.97	412.00	412.00	404.13	220,733
2023-10-24	424.00	424.00	422.00	422.00	413.94	29,439
2023-10-23	424.00	424.32	423.00	424.00	415.90	25,604
2023-10-20	423.50	424.00	420.00	424.00	415.90	135,990
2023-10-19	423.00	423.47	421.44	423.00	414.92	9,404
2023-10-18	419.50	423.00	417.33	423.00	414.92	152,713
2023-10-17	419.50	420.88	418.00	419.50	411.49	194,177
2023-10-16	427.80	427.80	417.11	421.00	412.96	1,362,727
2023-10-13	422.50	429.00	422.00	429.00	420.81	116,633
2023-10-12	422.50	423.00	422.00	422.50	414.43	74,932
2023-10-11	422.00	423.20	420.00	422.50	414.43	163,329
2023-10-10	429.00	429.00	420.00	423.00	414.92	172,607
2023-10-09	433.00	435.92	426.00	430.00	421.79	103,765
2023-10-06	428.50	434.50	427.00	432.00	423.75	178,477
2023-10-05	433.00	433.00	392.00	392.00	384.52	109,547
2023-10-04	441.30	441.30	432.00	435.00	426.69	136,531
2023-10-03	444.00	444.00	441.00	442.00	433.56	43,620
2023-10-02	446.43	446.43	441.01	446.00	437.48	61,804
2023-09-29	448.00	448.00	444.00	448.00	439.45	79,498
2023-09-28	448.00	448.00	445.00	448.00	439.45	39,362
2023-09-27	451.50	451.50	445.00	448.00	439.45	55,821
2023-09-26	452.50	452.80	450.00	452.50	443.86	35,544
2023-09-25	452.50	453.91	449.00	449.00	440.43	53,987
2023-09-22	456.47	456.47	450.00	452.50	443.86	224,418

← NewerPage 13 of 22 · 1,262 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.