Oakley Capital Investments Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	447.11	447.11	441.00	443.00	432.40	156,017
2023-03-28	450.00	452.00	445.03	446.50	435.81	212,501
2023-03-27	456.50	459.65	450.00	450.00	439.23	112,179
2023-03-24	458.50	459.39	453.00	456.50	445.57	122,330
2023-03-23	460.00	462.50	455.80	459.00	448.01	226,916
2023-03-22	455.50	463.00	452.87	459.00	448.01	254,688
2023-03-21	447.00	457.00	447.00	455.00	444.11	517,241
2023-03-20	445.00	455.00	438.00	445.00	434.35	177,924
2023-03-17	447.50	450.00	443.60	448.00	437.28	301,497
2023-03-16	446.00	448.65	445.00	447.50	436.79	213,283
2023-03-15	447.50	455.00	442.50	445.00	432.15	209,887
2023-03-14	441.50	450.00	433.02	447.50	434.58	327,182
2023-03-13	465.50	467.90	443.00	443.00	430.21	522,652
2023-03-10	468.00	470.00	462.00	465.50	452.06	274,329
2023-03-09	474.00	474.80	462.00	468.00	454.49	330,297
2023-03-08	473.00	474.80	472.00	474.00	460.32	134,011
2023-03-07	472.00	473.80	471.22	473.00	459.35	116,451
2023-03-06	470.50	473.60	469.25	472.00	458.37	577,526
2023-03-03	468.00	472.50	467.00	470.50	456.92	38,230
2023-03-02	466.50	470.00	465.75	467.00	453.52	145,241
2023-03-01	464.77	470.00	464.77	470.00	456.43	189,763
2023-02-28	462.00	466.00	460.00	464.50	451.09	104,784
2023-02-27	455.00	464.00	451.48	462.00	448.66	351,741
2023-02-24	457.00	459.00	451.60	455.00	441.87	87,500
2023-02-23	456.50	468.00	455.00	457.00	443.81	66,404
2023-02-22	468.00	468.00	455.00	456.50	443.32	228,418
2023-02-21	469.68	469.68	466.00	466.00	452.55	80,908
2023-02-20	470.50	470.50	466.00	470.50	456.92	40,028
2023-02-17	470.50	473.00	466.18	470.50	456.92	29,635
2023-02-16	471.50	475.00	467.16	471.00	457.40	76,009
2023-02-15	471.50	472.50	468.00	470.00	456.43	139,558
2023-02-14	468.00	475.00	467.90	471.50	457.89	185,080
2023-02-13	464.50	470.00	463.15	468.00	454.49	108,408
2023-02-10	463.50	469.63	461.00	464.50	451.09	166,382
2023-02-09	458.00	465.00	456.41	463.50	450.12	136,893
2023-02-08	458.00	460.00	456.00	458.00	444.78	171,747
2023-02-07	457.00	460.00	455.50	458.00	444.78	150,560
2023-02-06	457.00	460.00	454.00	457.00	443.81	91,144
2023-02-03	452.50	459.33	452.06	457.00	443.81	171,841
2023-02-02	449.00	453.70	448.21	452.50	439.44	82,786
2023-02-01	453.00	453.00	448.00	449.00	436.04	84,704
2023-01-31	455.00	456.00	450.00	453.00	439.92	94,644
2023-01-30	454.00	456.67	451.99	455.00	441.87	156,045
2023-01-27	453.00	454.00	450.01	454.00	440.89	63,743
2023-01-26	452.00	456.00	449.39	452.00	438.95	179,181
2023-01-25	451.50	459.90	450.00	456.00	442.84	302,741
2023-01-24	446.50	450.00	444.86	450.00	437.01	45,166
2023-01-23	438.55	447.00	438.55	446.50	433.61	131,689
2023-01-20	437.50	456.00	437.00	456.00	442.84	140,437
2023-01-19	436.50	440.00	433.00	435.00	422.44	145,387
2023-01-18	435.50	440.00	433.00	436.50	423.90	171,614
2023-01-17	432.00	434.75	430.50	433.00	420.50	190,194
2023-01-16	431.50	435.00	430.00	432.00	419.53	109,461
2023-01-13	415.50	433.79	414.60	430.00	417.59	2,419,996
2023-01-12	415.50	416.25	414.00	414.00	402.05	855,560
2023-01-11	415.25	415.25	411.00	415.00	403.02	105,759
2023-01-10	416.22	416.22	413.13	416.00	403.99	54,043
2023-01-09	418.00	420.00	415.00	417.50	405.45	183,865
2023-01-06	418.50	421.00	394.00	394.00	382.63	76,376
2023-01-05	420.00	422.00	417.00	419.00	406.90	58,465

← NewerPage 16 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.