Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 417.00 | 421.15 | 416.00 | 417.00 | 402.67 | 255,883 |
| 2022-04-12 | 418.00 | 420.40 | 416.00 | 416.00 | 401.70 | 75,311 |
| 2022-04-11 | 419.00 | 422.50 | 416.00 | 416.00 | 401.70 | 153,587 |
| 2022-04-08 | 419.00 | 422.52 | 415.00 | 419.00 | 404.60 | 123,581 |
| 2022-04-07 | 417.50 | 422.70 | 417.36 | 422.00 | 407.50 | 198,845 |
| 2022-04-06 | 417.50 | 420.00 | 397.00 | 397.00 | 383.36 | 251,646 |
| 2022-04-05 | 418.50 | 421.63 | 415.00 | 417.50 | 403.15 | 226,188 |
| 2022-04-04 | 421.50 | 425.00 | 416.00 | 418.50 | 404.12 | 438,300 |
| 2022-04-01 | 421.00 | 425.00 | 419.15 | 421.50 | 407.02 | 73,799 |
| 2022-03-31 | 421.00 | 424.00 | 416.00 | 421.00 | 406.53 | 62,141 |
| 2022-03-30 | 423.50 | 425.00 | 420.00 | 421.00 | 406.53 | 210,652 |
| 2022-03-29 | 405.00 | 424.60 | 405.00 | 423.50 | 408.95 | 250,940 |
| 2022-03-28 | 401.00 | 405.00 | 400.00 | 403.50 | 389.63 | 207,478 |
| 2022-03-25 | 402.00 | 402.96 | 400.44 | 401.00 | 387.22 | 212,065 |
| 2022-03-24 | 403.00 | 405.00 | 401.00 | 402.00 | 388.19 | 78,481 |
| 2022-03-23 | 404.00 | 405.00 | 403.00 | 404.00 | 387.94 | 152,426 |
| 2022-03-22 | 404.00 | 404.75 | 400.00 | 404.00 | 387.94 | 569,857 |
| 2022-03-21 | 406.50 | 410.00 | 402.05 | 403.50 | 387.46 | 173,289 |
| 2022-03-18 | 410.00 | 410.00 | 400.00 | 400.00 | 384.10 | 304,361 |
| 2022-03-17 | 413.00 | 416.90 | 407.00 | 411.00 | 394.67 | 238,330 |
| 2022-03-16 | 407.50 | 413.00 | 405.00 | 413.00 | 396.59 | 205,699 |
| 2022-03-15 | 408.50 | 411.63 | 405.00 | 408.00 | 391.79 | 73,985 |
| 2022-03-14 | 408.50 | 411.20 | 405.00 | 408.00 | 391.79 | 207,147 |
| 2022-03-11 | 402.50 | 410.00 | 401.25 | 407.00 | 390.82 | 246,864 |
| 2022-03-10 | 387.40 | 401.00 | 387.40 | 400.00 | 384.10 | 957,263 |
| 2022-03-09 | 373.00 | 385.00 | 372.00 | 385.00 | 369.70 | 235,204 |
| 2022-03-08 | 367.00 | 374.00 | 365.00 | 372.50 | 357.70 | 231,067 |
| 2022-03-07 | 373.00 | 374.75 | 356.50 | 367.50 | 352.89 | 316,551 |
| 2022-03-04 | 382.00 | 382.00 | 370.00 | 373.00 | 358.18 | 390,467 |
| 2022-03-03 | 384.00 | 386.00 | 381.14 | 386.00 | 370.66 | 92,351 |
| 2022-03-02 | 386.00 | 386.00 | 380.00 | 385.50 | 370.18 | 126,289 |
| 2022-03-01 | 387.50 | 389.80 | 384.00 | 387.00 | 371.62 | 121,414 |
| 2022-02-28 | 387.50 | 389.88 | 373.00 | 389.00 | 373.54 | 298,109 |
| 2022-02-25 | 378.00 | 386.25 | 377.28 | 385.00 | 369.70 | 246,221 |
| 2022-02-24 | 392.50 | 392.99 | 372.00 | 374.50 | 359.62 | 730,680 |
| 2022-02-23 | 402.20 | 402.20 | 398.00 | 398.00 | 382.18 | 154,247 |
| 2022-02-22 | 403.45 | 403.45 | 398.00 | 402.50 | 386.50 | 166,457 |
| 2022-02-21 | 405.50 | 410.00 | 402.80 | 405.50 | 389.38 | 131,013 |
| 2022-02-18 | 408.20 | 408.20 | 400.00 | 404.00 | 387.94 | 453,174 |
| 2022-02-17 | 412.00 | 412.00 | 407.00 | 409.00 | 392.75 | 376,225 |
| 2022-02-16 | 414.00 | 415.00 | 410.00 | 410.00 | 393.71 | 576,812 |
| 2022-02-15 | 419.00 | 419.00 | 410.00 | 414.00 | 397.55 | 190,422 |
| 2022-02-14 | 426.20 | 426.20 | 410.00 | 420.00 | 403.31 | 336,129 |
| 2022-02-11 | 436.00 | 436.00 | 428.00 | 429.00 | 411.95 | 273,770 |
| 2022-02-10 | 434.15 | 437.00 | 434.15 | 436.00 | 418.67 | 199,294 |
| 2022-02-09 | 434.50 | 436.66 | 432.50 | 434.00 | 416.75 | 172,180 |
| 2022-02-08 | 431.50 | 438.00 | 428.35 | 436.00 | 418.67 | 203,371 |
| 2022-02-07 | 437.50 | 438.00 | 428.00 | 435.00 | 417.71 | 283,950 |
| 2022-02-04 | 449.50 | 454.00 | 434.00 | 437.50 | 420.11 | 231,602 |
| 2022-02-03 | 444.60 | 450.90 | 444.60 | 449.50 | 431.64 | 590,235 |
| 2022-02-02 | 428.00 | 445.00 | 427.70 | 444.00 | 426.35 | 655,575 |
| 2022-02-01 | 422.00 | 429.00 | 422.00 | 428.00 | 410.99 | 558,252 |
| 2022-01-31 | 411.50 | 422.00 | 411.35 | 422.00 | 405.23 | 332,599 |
| 2022-01-28 | 418.00 | 419.00 | 407.50 | 410.00 | 393.71 | 190,002 |
| 2022-01-27 | 418.50 | 420.00 | 416.00 | 418.00 | 401.39 | 207,934 |
| 2022-01-26 | 400.00 | 420.00 | 400.00 | 419.00 | 402.35 | 1,388,941 |
| 2022-01-25 | 380.50 | 383.00 | 379.00 | 381.00 | 365.86 | 155,968 |
| 2022-01-24 | 398.00 | 398.50 | 378.00 | 380.00 | 364.90 | 349,475 |
| 2022-01-21 | 414.23 | 414.23 | 391.00 | 398.50 | 382.66 | 530,917 |
| 2022-01-20 | 416.50 | 417.00 | 413.00 | 415.00 | 398.51 | 204,958 |
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.