Oakley Capital Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	445.50	446.75	444.00	446.00	435.33	215,399
2023-06-27	445.00	446.25	443.00	445.50	434.84	52,012
2023-06-26	447.50	449.25	445.00	447.50	436.79	63,811
2023-06-23	449.70	449.70	443.00	446.00	435.33	707,582
2023-06-22	457.22	457.22	447.50	450.00	439.23	97,328
2023-06-21	458.00	459.56	456.00	456.00	445.09	132,436
2023-06-20	457.50	458.00	455.00	458.00	447.04	29,659
2023-06-19	457.00	459.75	453.00	457.50	446.55	254,490
2023-06-16	453.50	457.23	450.00	450.00	439.23	209,018
2023-06-15	456.00	456.00	451.00	453.00	442.16	314,618
2023-06-14	460.00	460.00	455.00	458.00	447.04	220,363
2023-06-13	459.00	465.00	456.00	461.00	449.97	125,967
2023-06-12	465.00	465.30	456.30	459.00	448.01	61,415
2023-06-09	464.00	468.00	463.15	465.00	453.87	71,673
2023-06-08	467.75	467.75	461.25	464.00	452.90	98,706
2023-06-07	468.50	469.00	467.03	468.50	457.29	124,608
2023-06-06	468.50	469.00	467.00	467.00	455.82	69,729
2023-06-05	466.50	468.94	466.00	468.50	457.29	123,262
2023-06-02	464.00	466.50	463.06	466.50	455.34	253,789
2023-06-01	466.17	466.17	463.00	464.00	452.90	147,916
2023-05-31	468.33	468.33	465.00	466.50	455.34	134,364
2023-05-30	467.00	470.00	465.00	468.50	457.29	286,027
2023-05-26	465.00	468.00	463.26	467.00	455.82	199,012
2023-05-25	465.00	467.00	460.00	465.00	453.87	82,138
2023-05-24	468.40	468.40	463.00	465.00	453.87	63,524
2023-05-23	468.50	469.00	467.81	469.00	457.78	82,384
2023-05-22	468.00	470.00	467.00	470.00	458.75	274,662
2023-05-19	468.00	470.00	466.00	468.00	456.80	888,936
2023-05-18	471.00	472.00	465.00	467.00	455.82	110,055
2023-05-17	473.00	475.80	466.00	471.00	459.73	133,658
2023-05-16	475.50	477.00	470.04	474.00	462.66	133,843
2023-05-15	473.50	475.50	471.25	475.50	464.12	464,636
2023-05-12	476.50	477.00	471.00	473.50	462.17	501,024
2023-05-11	478.00	480.00	475.00	475.00	463.63	140,992
2023-05-10	478.00	485.00	475.00	477.00	465.58	290,985
2023-05-09	471.50	479.16	471.30	476.00	464.61	156,175
2023-05-05	469.50	475.00	468.20	471.00	459.73	104,494
2023-05-04	470.50	471.25	467.00	469.50	458.26	44,749
2023-05-03	476.00	477.90	470.00	470.00	458.75	208,728
2023-05-02	470.00	479.10	469.00	476.00	464.61	272,258
2023-04-28	469.50	472.00	467.25	470.00	458.75	116,143
2023-04-27	467.00	470.00	466.25	468.00	456.80	173,312
2023-04-26	465.00	471.90	463.50	469.00	457.78	284,549
2023-04-25	458.00	467.00	456.50	465.00	453.87	325,490
2023-04-24	458.00	459.80	456.20	459.00	448.01	64,052
2023-04-21	457.00	460.35	456.00	458.00	447.04	63,964
2023-04-20	456.00	457.80	452.40	457.00	446.06	85,801
2023-04-19	449.50	457.00	449.00	456.00	445.09	486,358
2023-04-18	451.50	451.74	445.00	450.00	439.23	520,108
2023-04-17	452.50	452.90	448.00	450.50	439.72	144,234
2023-04-14	452.00	453.00	451.00	453.00	442.16	391,321
2023-04-13	452.00	452.00	451.00	452.00	441.18	119,485
2023-04-12	452.00	452.62	451.02	452.00	441.18	84,191
2023-04-11	451.50	452.00	450.25	452.00	441.18	287,386
2023-04-06	451.50	451.93	450.25	451.50	440.69	121,717
2023-04-05	450.00	451.78	448.57	450.00	439.23	115,593
2023-04-04	452.50	453.00	448.55	450.00	439.23	1,668,030
2023-04-03	453.50	455.00	452.00	452.00	441.18	319,872
2023-03-31	452.50	453.70	451.34	453.50	442.65	79,851
2023-03-30	445.50	455.00	445.33	452.50	441.67	115,607

← NewerPage 15 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.