Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 376.50 | 378.00 | 373.00 | 376.50 | 365.63 | 115,756 |
| 2022-10-06 | 376.50 | 376.50 | 375.58 | 376.50 | 365.63 | 35,208 |
| 2022-10-05 | 376.50 | 395.00 | 375.00 | 395.00 | 383.60 | 100,472 |
| 2022-10-04 | 375.50 | 376.50 | 375.45 | 376.50 | 365.63 | 135,343 |
| 2022-10-03 | 376.50 | 377.00 | 373.05 | 374.00 | 363.20 | 354,413 |
| 2022-09-30 | 376.00 | 380.00 | 375.00 | 377.50 | 366.60 | 380,999 |
| 2022-09-29 | 379.00 | 382.00 | 373.00 | 375.00 | 364.17 | 104,697 |
| 2022-09-28 | 382.50 | 385.00 | 375.00 | 379.00 | 368.06 | 178,288 |
| 2022-09-27 | 378.50 | 383.00 | 376.00 | 380.00 | 369.03 | 118,080 |
| 2022-09-26 | 387.50 | 387.50 | 355.00 | 378.50 | 367.57 | 154,396 |
| 2022-09-23 | 391.25 | 391.25 | 385.00 | 388.50 | 377.28 | 59,631 |
| 2022-09-22 | 396.00 | 396.00 | 390.05 | 392.50 | 381.17 | 23,406 |
| 2022-09-21 | 398.00 | 399.75 | 396.00 | 397.50 | 383.84 | 154,227 |
| 2022-09-20 | 406.25 | 406.25 | 395.00 | 398.00 | 384.32 | 138,103 |
| 2022-09-16 | 410.00 | 412.00 | 390.00 | 390.00 | 376.60 | 185,791 |
| 2022-09-15 | 410.00 | 410.80 | 406.00 | 406.00 | 392.05 | 47,498 |
| 2022-09-14 | 412.50 | 413.00 | 405.90 | 410.00 | 395.91 | 90,320 |
| 2022-09-13 | 412.50 | 419.80 | 410.00 | 414.00 | 399.77 | 176,378 |
| 2022-09-12 | 411.50 | 414.30 | 407.08 | 409.00 | 394.94 | 74,547 |
| 2022-09-09 | 399.00 | 414.00 | 399.00 | 411.50 | 397.36 | 148,988 |
| 2022-09-08 | 398.50 | 401.90 | 397.00 | 399.00 | 385.29 | 1,909,632 |
| 2022-09-07 | 397.50 | 398.45 | 392.00 | 396.50 | 382.87 | 121,742 |
| 2022-09-06 | 399.00 | 400.00 | 395.28 | 400.00 | 386.25 | 42,256 |
| 2022-09-05 | 405.00 | 405.00 | 398.00 | 399.00 | 385.29 | 179,434 |
| 2022-09-02 | 405.50 | 407.00 | 402.00 | 405.50 | 391.57 | 87,986 |
| 2022-09-01 | 405.50 | 405.50 | 382.00 | 405.50 | 391.57 | 239,841 |
| 2022-08-31 | 405.50 | 406.50 | 404.84 | 405.50 | 391.57 | 108,264 |
| 2022-08-30 | 407.00 | 407.25 | 404.00 | 405.00 | 391.08 | 281,710 |
| 2022-08-26 | 408.00 | 408.00 | 404.25 | 407.00 | 393.01 | 33,571 |
| 2022-08-25 | 408.00 | 411.16 | 404.00 | 408.00 | 393.98 | 75,452 |
| 2022-08-24 | 410.00 | 414.00 | 402.00 | 408.50 | 394.46 | 140,673 |
| 2022-08-23 | 413.00 | 413.00 | 407.00 | 410.00 | 395.91 | 137,508 |
| 2022-08-22 | 418.95 | 418.95 | 412.00 | 413.00 | 398.81 | 77,637 |
| 2022-08-19 | 420.00 | 420.00 | 416.90 | 419.00 | 404.60 | 18,816 |
| 2022-08-18 | 422.50 | 427.00 | 418.00 | 420.00 | 405.57 | 106,458 |
| 2022-08-17 | 423.50 | 424.38 | 419.08 | 422.50 | 407.98 | 66,584 |
| 2022-08-16 | 422.50 | 426.00 | 419.10 | 423.50 | 408.95 | 27,577 |
| 2022-08-15 | 419.00 | 425.00 | 415.50 | 421.50 | 407.02 | 162,847 |
| 2022-08-12 | 422.50 | 423.50 | 416.00 | 419.00 | 404.60 | 61,013 |
| 2022-08-11 | 415.00 | 424.00 | 413.55 | 422.50 | 407.98 | 155,822 |
| 2022-08-10 | 414.50 | 417.50 | 411.00 | 413.00 | 398.81 | 267,937 |
| 2022-08-09 | 417.50 | 419.00 | 408.00 | 417.00 | 402.67 | 267,734 |
| 2022-08-08 | 410.50 | 418.00 | 409.10 | 417.00 | 402.67 | 252,780 |
| 2022-08-05 | 406.00 | 412.00 | 402.40 | 410.50 | 396.39 | 2,597,407 |
| 2022-08-04 | 409.67 | 409.67 | 402.00 | 406.00 | 392.05 | 56,769 |
| 2022-08-03 | 413.00 | 413.00 | 409.00 | 410.00 | 395.91 | 390,775 |
| 2022-08-02 | 420.00 | 420.00 | 411.04 | 415.00 | 400.74 | 458,498 |
| 2022-08-01 | 429.50 | 430.00 | 417.12 | 420.00 | 405.57 | 61,008 |
| 2022-07-29 | 429.00 | 432.00 | 428.00 | 430.00 | 415.22 | 171,532 |
| 2022-07-28 | 427.50 | 431.00 | 427.00 | 429.00 | 414.26 | 82,692 |
| 2022-07-27 | 413.48 | 428.00 | 413.48 | 427.50 | 412.81 | 287,364 |
| 2022-07-26 | 397.00 | 401.48 | 395.00 | 400.50 | 386.74 | 45,491 |
| 2022-07-25 | 390.00 | 396.50 | 390.00 | 396.00 | 382.39 | 55,947 |
| 2022-07-22 | 386.00 | 392.00 | 385.50 | 387.00 | 373.70 | 1,138,481 |
| 2022-07-21 | 387.00 | 388.90 | 385.00 | 386.00 | 372.74 | 151,117 |
| 2022-07-20 | 393.50 | 394.00 | 387.00 | 387.00 | 373.70 | 190,401 |
| 2022-07-19 | 394.50 | 394.86 | 393.00 | 393.50 | 379.98 | 22,727 |
| 2022-07-18 | 393.50 | 394.86 | 390.00 | 394.50 | 380.94 | 80,422 |
| 2022-07-15 | 395.00 | 395.00 | 390.00 | 393.50 | 379.98 | 92,735 |
| 2022-07-14 | 395.50 | 399.00 | 394.00 | 396.50 | 382.87 | 443,174 |
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.