Oakley Capital Investments Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	416.50	417.00	413.00	415.00	398.51	204,958
2022-01-19	421.66	421.66	413.00	416.50	399.95	633,082
2022-01-18	422.50	430.00	420.17	430.00	412.91	156,732
2022-01-17	428.00	428.00	421.00	422.50	405.71	950,157
2022-01-14	430.50	431.00	427.00	428.00	410.99	347,954
2022-01-13	425.00	434.00	425.00	430.00	412.91	442,876
2022-01-12	423.00	427.00	423.00	426.00	409.07	162,138
2022-01-11	418.50	424.00	417.00	422.50	405.71	93,968
2022-01-10	418.00	420.00	416.00	418.50	401.87	150,191
2022-01-07	419.50	420.00	418.00	419.00	402.35	125,314
2022-01-06	421.50	422.00	417.00	421.00	404.27	155,164
2022-01-05	422.50	422.80	420.00	421.50	404.75	257,073
2022-01-04	418.61	425.00	418.61	422.00	405.23	344,179
2021-12-31	418.00	421.76	417.43	418.50	401.87	47,009
2021-12-30	417.50	419.48	416.00	418.00	401.39	100,339
2021-12-29	412.50	419.00	411.33	416.00	399.47	102,550
2021-12-24	412.00	415.00	410.75	412.50	396.11	25,271
2021-12-23	411.50	415.00	408.58	409.00	392.75	43,125
2021-12-22	416.00	420.00	407.00	411.50	395.15	274,431
2021-12-21	409.00	424.84	409.00	414.00	397.55	867,775
2021-12-20	406.50	410.00	405.00	407.50	391.30	678,041
2021-12-17	402.50	417.00	401.67	417.00	400.43	136,069
2021-12-16	401.00	404.00	398.01	402.50	386.50	287,917
2021-12-15	397.00	410.00	395.10	397.50	381.70	354,156
2021-12-14	379.67	388.41	379.67	387.50	372.10	192,079
2021-12-13	373.50	400.00	373.00	378.50	363.46	202,265
2021-12-10	372.50	374.50	365.00	373.50	358.66	6,974,922
2021-12-09	374.50	375.11	371.00	375.00	360.10	109,616
2021-12-08	376.50	377.00	372.26	374.50	359.62	46,724
2021-12-07	376.50	376.50	375.00	376.50	361.54	73,107
2021-12-06	376.50	378.00	375.00	376.50	361.54	467,749
2021-12-03	376.50	376.50	375.00	376.50	361.54	222,929
2021-12-02	376.50	377.50	375.00	376.50	361.54	583,398
2021-12-01	376.50	378.00	375.00	375.00	360.10	91,681
2021-11-30	376.50	377.00	375.00	376.50	361.54	74,414
2021-11-29	377.50	378.00	375.06	376.50	361.54	185,845
2021-11-26	382.50	385.00	375.00	377.50	362.50	246,044
2021-11-25	384.50	384.50	384.00	384.50	369.22	85,706
2021-11-24	384.50	385.00	384.00	384.00	368.74	247,926
2021-11-23	384.50	384.98	384.00	384.50	369.22	121,708
2021-11-22	383.50	385.00	382.50	384.50	369.22	654,934
2021-11-19	384.00	384.75	382.00	382.00	366.82	410,490
2021-11-18	386.00	386.75	383.00	384.00	368.74	114,406
2021-11-17	387.00	387.00	385.00	386.00	370.66	120,391
2021-11-16	388.00	389.00	385.00	387.50	372.10	137,259
2021-11-15	389.50	390.25	386.50	388.00	372.58	139,265
2021-11-12	393.38	393.38	390.00	390.00	374.50	82,015
2021-11-11	394.50	395.00	393.25	394.00	378.34	68,493
2021-11-10	392.50	394.75	392.50	394.50	378.82	50,453
2021-11-09	392.00	395.00	390.11	394.00	378.34	235,883
2021-11-08	385.00	392.00	383.82	391.00	375.46	260,920
2021-11-05	384.50	386.00	383.00	385.00	369.70	351,173
2021-11-04	385.00	387.00	383.00	383.00	367.78	260,668
2021-11-03	385.00	387.00	383.51	385.00	369.70	79,223
2021-11-02	385.00	386.97	383.00	385.00	369.70	131,705
2021-11-01	385.50	387.00	383.00	385.00	369.70	109,518
2021-10-29	389.00	389.40	384.00	385.50	370.18	323,041
2021-10-28	387.00	390.00	386.00	388.50	373.06	269,753
2021-10-27	386.50	390.00	385.00	387.00	371.62	402,951
2021-10-26	384.00	392.00	384.00	386.50	371.14	328,332

← NewerPage 21 of 22 · 1,263 trading daysOlder →

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.