Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 394.50 | 395.50 | 392.00 | 395.50 | 381.91 | 109,284 |
| 2022-07-12 | 396.00 | 396.54 | 392.00 | 394.00 | 380.46 | 80,396 |
| 2022-07-11 | 397.00 | 398.00 | 388.36 | 396.00 | 382.39 | 117,676 |
| 2022-07-08 | 390.50 | 402.00 | 390.50 | 397.00 | 383.36 | 129,655 |
| 2022-07-07 | 379.50 | 394.00 | 379.33 | 390.00 | 376.60 | 92,417 |
| 2022-07-06 | 376.50 | 380.00 | 372.00 | 380.00 | 366.94 | 87,336 |
| 2022-07-05 | 379.00 | 379.00 | 375.00 | 376.50 | 363.56 | 169,912 |
| 2022-07-04 | 381.50 | 383.00 | 378.00 | 380.00 | 366.94 | 146,563 |
| 2022-07-01 | 384.00 | 385.60 | 380.00 | 380.00 | 366.94 | 247,264 |
| 2022-06-30 | 392.27 | 392.27 | 383.00 | 385.00 | 371.77 | 177,597 |
| 2022-06-29 | 393.50 | 396.90 | 388.77 | 393.50 | 379.98 | 159,644 |
| 2022-06-28 | 381.50 | 395.00 | 381.50 | 393.00 | 379.49 | 532,585 |
| 2022-06-27 | 377.50 | 381.50 | 376.75 | 381.00 | 367.91 | 1,682,832 |
| 2022-06-24 | 365.50 | 380.00 | 363.00 | 377.50 | 364.53 | 476,727 |
| 2022-06-23 | 364.00 | 368.00 | 360.00 | 364.00 | 351.49 | 254,652 |
| 2022-06-22 | 368.50 | 369.00 | 358.00 | 362.00 | 349.56 | 182,245 |
| 2022-06-21 | 369.50 | 370.00 | 364.00 | 368.00 | 355.35 | 162,164 |
| 2022-06-20 | 372.80 | 372.80 | 366.00 | 368.00 | 355.35 | 46,798 |
| 2022-06-17 | 372.50 | 375.00 | 368.39 | 370.00 | 357.29 | 234,341 |
| 2022-06-16 | 379.00 | 380.00 | 370.00 | 372.50 | 359.70 | 87,127 |
| 2022-06-15 | 380.00 | 380.00 | 375.00 | 379.00 | 365.98 | 40,294 |
| 2022-06-14 | 381.00 | 382.00 | 378.00 | 380.00 | 366.94 | 56,429 |
| 2022-06-13 | 394.00 | 394.00 | 377.20 | 381.00 | 367.91 | 131,286 |
| 2022-06-10 | 396.50 | 400.00 | 392.00 | 392.00 | 378.53 | 221,134 |
| 2022-06-09 | 398.02 | 398.02 | 393.00 | 397.00 | 383.36 | 106,841 |
| 2022-06-08 | 395.00 | 402.75 | 395.00 | 395.00 | 381.43 | 708,457 |
| 2022-06-07 | 386.50 | 388.50 | 385.00 | 388.50 | 375.15 | 64,999 |
| 2022-06-06 | 385.50 | 391.00 | 380.00 | 386.50 | 373.22 | 305,427 |
| 2022-06-01 | 385.50 | 386.00 | 385.00 | 385.50 | 372.25 | 101,709 |
| 2022-05-31 | 390.00 | 390.00 | 385.40 | 385.50 | 372.25 | 207,230 |
| 2022-05-30 | 387.50 | 395.00 | 385.00 | 390.00 | 376.60 | 223,081 |
| 2022-05-27 | 394.00 | 397.00 | 383.00 | 387.50 | 374.18 | 571,617 |
| 2022-05-26 | 396.00 | 396.00 | 388.00 | 394.00 | 380.46 | 192,470 |
| 2022-05-25 | 399.50 | 402.00 | 395.00 | 397.50 | 383.84 | 124,337 |
| 2022-05-24 | 397.00 | 399.50 | 394.00 | 399.50 | 385.77 | 114,803 |
| 2022-05-23 | 402.00 | 404.00 | 394.00 | 394.00 | 380.46 | 157,545 |
| 2022-05-20 | 397.00 | 403.00 | 396.38 | 402.00 | 388.19 | 751,694 |
| 2022-05-19 | 408.10 | 408.10 | 390.00 | 397.00 | 383.36 | 303,881 |
| 2022-05-18 | 415.00 | 415.00 | 408.00 | 408.50 | 394.46 | 251,112 |
| 2022-05-17 | 409.50 | 418.50 | 406.00 | 412.00 | 397.84 | 252,813 |
| 2022-05-16 | 417.50 | 420.00 | 400.00 | 405.00 | 391.08 | 296,820 |
| 2022-05-13 | 414.00 | 415.00 | 412.00 | 415.00 | 400.74 | 124,308 |
| 2022-05-12 | 427.00 | 427.67 | 410.00 | 410.00 | 395.91 | 142,184 |
| 2022-05-11 | 423.50 | 429.00 | 422.00 | 422.00 | 407.50 | 107,918 |
| 2022-05-10 | 418.00 | 424.00 | 417.00 | 423.00 | 408.46 | 162,063 |
| 2022-05-09 | 427.50 | 427.75 | 417.00 | 417.00 | 402.67 | 239,903 |
| 2022-05-06 | 438.00 | 438.00 | 426.50 | 428.00 | 413.29 | 211,388 |
| 2022-05-05 | 430.25 | 450.00 | 430.25 | 450.00 | 434.54 | 376,802 |
| 2022-05-04 | 430.80 | 430.80 | 428.00 | 430.00 | 415.22 | 169,937 |
| 2022-05-03 | 432.50 | 435.00 | 430.00 | 430.00 | 415.22 | 337,893 |
| 2022-04-29 | 433.50 | 435.00 | 430.00 | 432.00 | 417.15 | 564,843 |
| 2022-04-28 | 441.00 | 444.00 | 430.00 | 433.00 | 418.12 | 132,344 |
| 2022-04-27 | 429.50 | 442.70 | 429.50 | 442.00 | 426.81 | 135,571 |
| 2022-04-26 | 418.00 | 420.75 | 416.62 | 420.00 | 405.57 | 55,766 |
| 2022-04-25 | 417.00 | 420.00 | 412.55 | 416.00 | 401.70 | 141,133 |
| 2022-04-22 | 414.00 | 419.00 | 413.80 | 419.00 | 404.60 | 105,470 |
| 2022-04-21 | 411.50 | 414.04 | 409.00 | 412.00 | 397.84 | 281,845 |
| 2022-04-20 | 411.94 | 411.94 | 408.15 | 411.50 | 397.36 | 136,995 |
| 2022-04-19 | 417.00 | 419.50 | 407.00 | 407.00 | 393.01 | 146,658 |
| 2022-04-14 | 417.00 | 417.39 | 415.00 | 417.00 | 402.67 | 299,200 |
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.