Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 514.00 | 514.00 | 500.00 | 506.00 | 506.00 | 115,688 |
| 2026-07-24 | 518.00 | 518.00 | 504.24 | 508.00 | 508.00 | 327,064 |
| 2026-07-23 | 518.00 | 518.00 | 510.57 | 512.00 | 512.00 | 123,034 |
| 2026-07-22 | 512.00 | 518.00 | 504.00 | 518.00 | 518.00 | 58,710 |
| 2026-07-21 | 510.00 | 510.00 | 504.00 | 506.00 | 506.00 | 214,149 |
| 2026-07-20 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 265,078 |
| 2026-07-17 | 508.00 | 510.00 | 504.00 | 504.00 | 504.00 | 315,626 |
| 2026-07-16 | 506.00 | 510.00 | 501.20 | 510.00 | 510.00 | 109,559 |
| 2026-07-15 | 504.00 | 506.00 | 504.00 | 504.00 | 504.00 | 95,170 |
| 2026-07-14 | 502.00 | 508.00 | 502.00 | 508.00 | 508.00 | 63,869 |
| 2026-07-13 | 500.00 | 510.00 | 500.00 | 506.00 | 506.00 | 229,089 |
| 2026-07-10 | 510.00 | 510.00 | 500.00 | 506.00 | 506.00 | 53,804 |
| 2026-07-09 | 508.00 | 508.00 | 502.00 | 502.00 | 502.00 | 254,197 |
| 2026-07-08 | 498.00 | 512.00 | 498.00 | 508.00 | 508.00 | 177,047 |
| 2026-07-07 | 500.00 | 506.00 | 495.00 | 506.00 | 506.00 | 155,862 |
| 2026-07-06 | 484.00 | 497.00 | 484.00 | 497.00 | 497.00 | 143,769 |
| 2026-07-03 | 492.00 | 499.00 | 487.21 | 492.00 | 492.00 | 49,300 |
| 2026-07-02 | 475.00 | 493.00 | 474.60 | 490.00 | 490.00 | 74,138 |
| 2026-07-01 | 477.00 | 482.00 | 477.00 | 478.00 | 478.00 | 1,222,156 |
| 2026-06-30 | 476.00 | 484.00 | 475.00 | 478.00 | 478.00 | 98,851 |
| 2026-06-29 | 481.00 | 483.00 | 477.00 | 479.00 | 479.00 | 241,859 |
| 2026-06-26 | 473.00 | 477.00 | 468.00 | 477.00 | 477.00 | 229,364 |
| 2026-06-25 | 474.00 | 478.00 | 473.00 | 473.00 | 473.00 | 524,067 |
| 2026-06-24 | 476.00 | 480.00 | 471.00 | 475.00 | 475.00 | 156,855 |
| 2026-06-23 | 483.00 | 485.33 | 476.00 | 480.00 | 480.00 | 592,143 |
| 2026-06-22 | 495.00 | 499.00 | 481.00 | 486.00 | 486.00 | 178,092 |
| 2026-06-19 | 500.00 | 507.40 | 488.00 | 488.00 | 488.00 | 357,605 |
| 2026-06-18 | 506.00 | 512.00 | 497.27 | 500.00 | 500.00 | 1,074,502 |
| 2026-06-17 | 518.00 | 518.00 | 504.60 | 506.00 | 506.00 | 104,868 |
| 2026-06-16 | 520.00 | 520.00 | 510.00 | 512.00 | 512.00 | 261,106 |
| 2026-06-15 | 520.00 | 520.00 | 512.00 | 516.00 | 516.00 | 169,033 |
| 2026-06-12 | 520.00 | 520.00 | 510.00 | 516.00 | 516.00 | 203,185 |
| 2026-06-11 | 526.00 | 526.00 | 514.00 | 516.00 | 516.00 | 108,187 |
| 2026-06-10 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | 107,766 |
| 2026-06-09 | 524.00 | 530.00 | 513.15 | 518.00 | 518.00 | 390,504 |
| 2026-06-08 | 522.00 | 528.00 | 521.00 | 526.00 | 526.00 | 189,056 |
| 2026-06-05 | 524.00 | 534.00 | 518.00 | 524.00 | 524.00 | 151,986 |
| 2026-06-04 | 520.00 | 522.00 | 516.00 | 520.00 | 520.00 | 96,065 |
| 2026-06-03 | 520.00 | 522.00 | 512.00 | 520.00 | 520.00 | 423,256 |
| 2026-06-02 | 518.00 | 520.00 | 505.46 | 520.00 | 520.00 | 532,491 |
| 2026-06-01 | 520.00 | 520.00 | 508.00 | 512.00 | 512.00 | 109,904 |
| 2026-05-29 | 512.00 | 520.00 | 504.27 | 514.00 | 514.00 | 266,206 |
| 2026-05-28 | 500.00 | 510.00 | 500.00 | 504.00 | 504.00 | 124,396 |
| 2026-05-27 | 504.00 | 516.00 | 500.00 | 504.00 | 504.00 | 268,688 |
| 2026-05-26 | 508.00 | 508.00 | 495.00 | 500.00 | 500.00 | 426,847 |
| 2026-05-22 | 496.00 | 512.00 | 491.70 | 508.00 | 508.00 | 136,674 |
| 2026-05-21 | 481.00 | 493.00 | 478.11 | 492.00 | 492.00 | 340,433 |
| 2026-05-20 | 476.00 | 483.00 | 475.00 | 480.00 | 480.00 | 519,050 |
| 2026-05-19 | 478.00 | 479.00 | 474.00 | 478.00 | 478.00 | 308,728 |
| 2026-05-18 | 482.00 | 482.00 | 470.00 | 474.00 | 474.00 | 116,849 |
| 2026-05-15 | 480.00 | 483.21 | 472.00 | 480.00 | 480.00 | 507,424 |
| 2026-05-14 | 472.00 | 484.00 | 471.00 | 482.00 | 482.00 | 266,072 |
| 2026-05-13 | 464.00 | 476.00 | 460.00 | 471.00 | 471.00 | 253,600 |
| 2026-05-12 | 461.00 | 468.02 | 457.00 | 461.00 | 461.00 | 201,796 |
| 2026-05-11 | 472.00 | 475.60 | 458.00 | 460.00 | 460.00 | 355,801 |
| 2026-05-08 | 470.00 | 475.00 | 467.00 | 475.00 | 475.00 | 302,441 |
| 2026-05-07 | 470.00 | 481.09 | 461.00 | 470.00 | 470.00 | 137,991 |
| 2026-05-06 | 471.00 | 485.00 | 468.80 | 470.00 | 470.00 | 160,779 |
| 2026-05-05 | 482.00 | 490.87 | 463.00 | 477.00 | 477.00 | 249,878 |
| 2026-05-01 | 479.00 | 486.09 | 477.00 | 482.00 | 482.00 | 151,689 |
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.