Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 420.00 | 422.00 | 418.00 | 418.00 | 405.93 | 360,502 |
| 2023-01-03 | 419.00 | 421.00 | 417.20 | 420.00 | 407.88 | 55,448 |
| 2022-12-30 | 416.50 | 420.00 | 413.36 | 419.50 | 407.39 | 54,830 |
| 2022-12-29 | 416.50 | 419.60 | 412.83 | 416.50 | 404.48 | 19,517 |
| 2022-12-28 | 414.00 | 420.00 | 413.00 | 416.50 | 404.48 | 42,523 |
| 2022-12-23 | 414.00 | 415.00 | 413.10 | 414.00 | 402.05 | 51,963 |
| 2022-12-22 | 414.50 | 415.00 | 413.00 | 414.00 | 402.05 | 205,503 |
| 2022-12-21 | 406.50 | 415.00 | 402.39 | 414.00 | 402.05 | 192,095 |
| 2022-12-20 | 411.00 | 411.00 | 407.50 | 407.50 | 395.74 | 23,119 |
| 2022-12-19 | 413.00 | 415.00 | 410.00 | 411.50 | 399.62 | 113,098 |
| 2022-12-16 | 419.00 | 421.00 | 405.00 | 405.00 | 393.31 | 268,725 |
| 2022-12-15 | 420.00 | 420.00 | 417.00 | 419.00 | 406.90 | 73,318 |
| 2022-12-14 | 418.50 | 421.00 | 417.00 | 420.00 | 407.88 | 520,553 |
| 2022-12-13 | 415.00 | 420.00 | 412.00 | 418.50 | 406.42 | 615,214 |
| 2022-12-12 | 418.00 | 418.22 | 411.00 | 415.00 | 403.02 | 67,608 |
| 2022-12-09 | 419.00 | 422.00 | 414.00 | 418.00 | 405.93 | 120,784 |
| 2022-12-08 | 419.50 | 422.00 | 417.00 | 419.00 | 406.90 | 172,184 |
| 2022-12-07 | 422.50 | 423.00 | 415.90 | 419.50 | 407.39 | 108,577 |
| 2022-12-06 | 424.50 | 425.50 | 422.00 | 422.50 | 410.30 | 37,906 |
| 2022-12-05 | 429.00 | 430.00 | 422.00 | 424.50 | 412.25 | 64,899 |
| 2022-12-02 | 423.00 | 432.80 | 421.40 | 429.00 | 416.62 | 144,424 |
| 2022-12-01 | 423.00 | 424.70 | 420.00 | 423.00 | 410.79 | 151,281 |
| 2022-11-30 | 424.50 | 426.00 | 421.25 | 423.00 | 410.79 | 495,766 |
| 2022-11-29 | 428.50 | 428.50 | 423.00 | 424.50 | 412.25 | 74,649 |
| 2022-11-28 | 429.00 | 429.50 | 425.00 | 428.50 | 416.13 | 107,640 |
| 2022-11-25 | 429.00 | 429.30 | 428.00 | 429.00 | 416.62 | 236,712 |
| 2022-11-24 | 429.00 | 429.80 | 428.00 | 429.00 | 416.62 | 40,854 |
| 2022-11-23 | 428.00 | 430.00 | 428.00 | 429.00 | 416.62 | 209,871 |
| 2022-11-22 | 418.00 | 429.99 | 418.00 | 428.00 | 415.64 | 297,993 |
| 2022-11-21 | 415.00 | 420.00 | 414.16 | 418.00 | 405.93 | 193,650 |
| 2022-11-18 | 411.50 | 419.70 | 408.14 | 416.00 | 403.99 | 421,086 |
| 2022-11-17 | 406.50 | 411.50 | 405.00 | 411.50 | 399.62 | 731,291 |
| 2022-11-16 | 413.00 | 413.00 | 406.00 | 406.50 | 394.77 | 54,035 |
| 2022-11-15 | 415.00 | 415.00 | 412.30 | 415.00 | 403.02 | 35,984 |
| 2022-11-14 | 416.50 | 418.00 | 412.50 | 415.00 | 403.02 | 155,371 |
| 2022-11-11 | 400.00 | 420.00 | 400.00 | 415.00 | 403.02 | 571,189 |
| 2022-11-10 | 380.50 | 400.00 | 380.25 | 398.00 | 386.51 | 124,807 |
| 2022-11-09 | 380.00 | 382.00 | 378.00 | 380.00 | 369.03 | 1,364,823 |
| 2022-11-08 | 380.00 | 381.25 | 378.33 | 380.00 | 369.03 | 204,718 |
| 2022-11-07 | 380.05 | 380.05 | 377.06 | 380.00 | 369.03 | 319,634 |
| 2022-11-04 | 383.25 | 383.25 | 380.00 | 382.50 | 371.46 | 78,065 |
| 2022-11-03 | 387.28 | 387.28 | 380.05 | 383.00 | 371.94 | 134,557 |
| 2022-11-02 | 389.00 | 389.00 | 386.00 | 388.00 | 376.80 | 50,636 |
| 2022-11-01 | 390.00 | 391.00 | 387.29 | 389.00 | 377.77 | 107,202 |
| 2022-10-31 | 390.00 | 391.00 | 389.24 | 390.00 | 378.74 | 58,432 |
| 2022-10-28 | 390.00 | 390.10 | 389.00 | 390.00 | 378.74 | 76,059 |
| 2022-10-27 | 391.00 | 391.90 | 389.00 | 389.00 | 377.77 | 276,206 |
| 2022-10-26 | 386.90 | 394.92 | 386.90 | 391.00 | 379.71 | 183,461 |
| 2022-10-25 | 380.00 | 384.00 | 376.00 | 381.00 | 370.00 | 326,939 |
| 2022-10-24 | 372.00 | 384.00 | 370.00 | 384.00 | 372.91 | 84,469 |
| 2022-10-21 | 378.00 | 378.00 | 359.00 | 360.00 | 349.61 | 66,603 |
| 2022-10-20 | 383.00 | 383.00 | 377.00 | 377.00 | 366.12 | 123,439 |
| 2022-10-19 | 383.50 | 385.00 | 382.00 | 383.50 | 372.43 | 98,417 |
| 2022-10-18 | 379.00 | 388.00 | 379.00 | 383.50 | 372.43 | 54,885 |
| 2022-10-17 | 370.95 | 380.00 | 370.95 | 375.00 | 364.17 | 537,888 |
| 2022-10-14 | 366.00 | 371.00 | 365.00 | 371.00 | 360.29 | 147,106 |
| 2022-10-13 | 366.00 | 366.90 | 365.00 | 366.00 | 355.43 | 139,583 |
| 2022-10-12 | 366.00 | 367.00 | 364.18 | 366.00 | 355.43 | 148,877 |
| 2022-10-11 | 371.00 | 371.00 | 365.00 | 366.00 | 355.43 | 137,900 |
| 2022-10-10 | 375.94 | 375.94 | 370.00 | 371.00 | 360.29 | 195,855 |
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.