Oakley Capital Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	456.50	458.00	454.00	456.50	447.78	127,104
2023-09-20	453.65	458.91	453.65	456.00	445.09	99,896
2023-09-19	449.00	454.48	448.00	452.00	441.18	122,615
2023-09-18	448.50	450.00	447.20	449.00	438.25	104,210
2023-09-15	448.50	460.00	447.00	460.00	448.99	585,113
2023-09-14	450.00	450.00	447.00	448.50	437.77	124,114
2023-09-13	451.50	452.85	450.00	451.50	440.69	30,479
2023-09-12	453.00	453.00	450.00	451.50	440.69	126,474
2023-09-11	453.50	453.50	452.00	453.50	442.65	302,630
2023-09-08	452.50	454.00	452.00	453.50	442.65	169,019
2023-09-07	454.25	454.25	453.50	453.50	442.65	35,297
2023-09-06	454.50	455.00	454.00	454.00	443.13	47,304
2023-09-05	452.00	456.00	450.50	456.00	445.09	77,051
2023-09-04	450.00	453.00	448.00	451.50	440.69	164,534
2023-09-01	450.00	452.00	448.25	450.00	439.23	40,270
2023-08-31	450.00	450.80	448.00	450.00	439.23	31,585
2023-08-30	450.00	451.00	448.20	450.00	439.23	192,504
2023-08-29	449.50	451.80	447.00	450.00	439.23	46,798
2023-08-25	447.82	447.82	447.00	447.00	436.30	26,317
2023-08-24	448.50	448.50	447.00	447.00	436.30	87,961
2023-08-23	449.50	450.75	447.00	449.00	438.25	160,290
2023-08-22	450.00	452.00	447.25	449.50	438.74	193,190
2023-08-21	453.90	453.90	448.00	450.00	439.23	51,398
2023-08-18	458.00	458.00	450.00	454.50	443.62	105,212
2023-08-17	460.50	460.50	456.00	459.00	448.01	62,987
2023-08-16	461.00	461.13	460.00	461.00	449.97	242,311
2023-08-15	460.00	462.00	460.00	461.00	449.97	365,542
2023-08-14	460.00	461.52	458.00	460.00	448.99	316,655
2023-08-11	460.50	462.50	458.33	460.00	448.99	158,518
2023-08-10	446.50	464.20	446.00	461.00	449.97	380,329
2023-08-09	444.50	448.00	444.50	446.50	435.81	82,685
2023-08-08	444.00	445.00	443.00	444.00	433.37	377,653
2023-08-07	446.00	446.00	443.00	444.00	433.37	112,746
2023-08-04	447.00	447.00	443.50	447.00	436.30	56,266
2023-08-03	447.00	447.00	445.00	447.00	436.30	47,201
2023-08-02	447.50	450.00	445.00	445.00	434.35	95,445
2023-08-01	447.00	448.00	444.00	447.50	436.79	606,313
2023-07-31	447.50	450.00	443.50	444.00	433.37	71,255
2023-07-28	445.00	449.70	444.00	447.50	436.79	36,010
2023-07-27	444.50	445.50	442.00	445.00	434.35	79,150
2023-07-26	447.75	447.75	436.00	444.50	433.86	171,303
2023-07-25	449.50	449.50	447.00	449.50	438.74	26,753
2023-07-24	449.50	449.50	447.00	449.50	438.74	24,321
2023-07-21	449.50	452.00	445.00	445.00	434.35	85,372
2023-07-20	449.00	450.38	447.00	449.50	438.74	104,898
2023-07-19	444.50	450.75	444.00	449.00	438.25	109,504
2023-07-18	445.00	445.00	443.00	444.50	433.86	36,631
2023-07-17	440.00	444.53	438.50	443.00	432.40	478,087
2023-07-14	433.50	440.00	433.26	439.50	428.98	49,640
2023-07-13	432.00	433.00	431.51	433.00	422.64	571,152
2023-07-12	432.00	433.00	431.00	433.00	422.64	132,136
2023-07-11	431.50	432.39	431.00	432.00	421.66	84,787
2023-07-10	431.00	433.00	429.50	431.50	421.17	144,342
2023-07-07	432.00	433.00	427.00	431.00	420.69	276,318
2023-07-06	434.13	434.13	430.00	433.00	422.64	142,449
2023-07-05	435.00	435.25	434.00	435.00	424.59	28,260
2023-07-04	434.00	436.00	430.00	434.50	424.10	166,432
2023-07-03	439.02	439.02	432.00	436.00	425.57	170,771
2023-06-30	443.92	443.92	438.00	439.50	428.98	172,965
2023-06-29	446.00	448.00	443.00	444.00	433.37	53,129

← NewerPage 14 of 22 · 1,267 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.