Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 482.00 | 486.83 | 477.64 | 478.00 | 478.00 | 81,217 |
| 2026-04-29 | 498.00 | 498.00 | 476.00 | 480.00 | 480.00 | 286,955 |
| 2026-04-28 | 482.00 | 490.00 | 476.00 | 476.00 | 476.00 | 110,186 |
| 2026-04-27 | 482.00 | 493.00 | 478.00 | 482.00 | 482.00 | 116,658 |
| 2026-04-24 | 492.00 | 492.72 | 476.17 | 486.00 | 486.00 | 144,366 |
| 2026-04-23 | 492.00 | 504.68 | 492.00 | 495.00 | 495.00 | 482,844 |
| 2026-04-22 | 498.00 | 504.00 | 497.00 | 500.00 | 500.00 | 137,827 |
| 2026-04-21 | 486.00 | 506.00 | 486.00 | 498.00 | 498.00 | 194,309 |
| 2026-04-20 | 488.00 | 497.00 | 479.00 | 488.00 | 488.00 | 124,208 |
| 2026-04-17 | 494.00 | 497.00 | 488.00 | 492.00 | 492.00 | 517,085 |
| 2026-04-16 | 492.00 | 501.71 | 492.00 | 496.00 | 496.00 | 349,781 |
| 2026-04-15 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | 125,851 |
| 2026-04-14 | 494.00 | 512.00 | 494.00 | 508.00 | 508.00 | 171,627 |
| 2026-04-13 | 495.00 | 504.55 | 494.00 | 496.00 | 496.00 | 94,427 |
| 2026-04-10 | 496.00 | 506.00 | 496.00 | 500.00 | 500.00 | 741,873 |
| 2026-04-09 | 490.00 | 504.00 | 486.00 | 498.00 | 498.00 | 390,834 |
| 2026-04-08 | 485.00 | 502.00 | 484.85 | 494.00 | 494.00 | 949,903 |
| 2026-04-07 | 472.00 | 485.00 | 472.00 | 480.00 | 480.00 | 251,988 |
| 2026-04-02 | 480.00 | 482.00 | 469.54 | 474.00 | 474.00 | 177,026 |
| 2026-04-01 | 480.00 | 480.00 | 468.00 | 472.00 | 472.00 | 180,911 |
| 2026-03-31 | 440.00 | 471.00 | 438.79 | 468.00 | 468.00 | 913,926 |
| 2026-03-30 | 455.00 | 462.50 | 422.00 | 442.00 | 442.00 | 541,979 |
| 2026-03-27 | 469.00 | 469.00 | 457.00 | 457.00 | 457.00 | 832,296 |
| 2026-03-26 | 460.00 | 469.00 | 453.92 | 467.00 | 467.00 | 211,473 |
| 2026-03-25 | 456.00 | 468.00 | 452.50 | 468.00 | 468.00 | 140,798 |
| 2026-03-24 | 461.00 | 470.19 | 444.00 | 444.00 | 444.00 | 579,080 |
| 2026-03-23 | 491.00 | 494.00 | 460.00 | 460.00 | 460.00 | 225,844 |
| 2026-03-20 | 490.00 | 492.00 | 476.10 | 492.00 | 492.00 | 1,024,553 |
| 2026-03-19 | 502.00 | 502.00 | 472.00 | 479.00 | 479.00 | 468,125 |
| 2026-03-18 | 494.00 | 500.00 | 488.00 | 492.00 | 492.00 | 118,673 |
| 2026-03-17 | 480.00 | 500.00 | 473.00 | 494.00 | 494.00 | 671,269 |
| 2026-03-16 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | 419,002 |
| 2026-03-13 | 490.00 | 499.00 | 484.00 | 490.00 | 490.00 | 242,681 |
| 2026-03-12 | 514.00 | 516.00 | 492.00 | 492.00 | 492.00 | 701,729 |
| 2026-03-11 | 510.00 | 514.00 | 504.00 | 506.00 | 506.00 | 76,552 |
| 2026-03-10 | 500.00 | 506.00 | 490.00 | 506.00 | 506.00 | 62,734 |
| 2026-03-09 | 486.00 | 499.00 | 486.00 | 489.00 | 489.00 | 1,163,352 |
| 2026-03-06 | 504.00 | 504.00 | 488.10 | 490.00 | 490.00 | 229,872 |
| 2026-03-05 | 498.00 | 500.00 | 488.00 | 488.00 | 488.00 | 62,990 |
| 2026-03-04 | 485.00 | 495.75 | 484.00 | 494.00 | 494.00 | 184,052 |
| 2026-03-03 | 489.00 | 492.28 | 482.00 | 484.00 | 484.00 | 206,513 |
| 2026-03-02 | 496.00 | 496.00 | 480.84 | 489.00 | 489.00 | 583,068 |
| 2026-02-27 | 524.00 | 524.00 | 493.00 | 493.00 | 493.00 | 311,352 |
| 2026-02-26 | 518.00 | 522.00 | 493.00 | 510.00 | 510.00 | 230,573 |
| 2026-02-25 | 518.00 | 520.00 | 512.50 | 520.00 | 520.00 | 120,245 |
| 2026-02-24 | 530.00 | 530.00 | 502.00 | 512.00 | 512.00 | 291,555 |
| 2026-02-23 | 538.00 | 544.00 | 522.00 | 524.00 | 524.00 | 95,406 |
| 2026-02-20 | 548.00 | 548.00 | 536.00 | 536.00 | 536.00 | 114,581 |
| 2026-02-19 | 550.00 | 550.00 | 538.00 | 542.00 | 542.00 | 54,880 |
| 2026-02-18 | 540.00 | 550.00 | 538.00 | 544.00 | 544.00 | 406,558 |
| 2026-02-17 | 550.00 | 550.00 | 534.00 | 540.00 | 540.00 | 90,175 |
| 2026-02-16 | 542.00 | 546.00 | 540.00 | 540.00 | 540.00 | 204,674 |
| 2026-02-13 | 544.00 | 548.00 | 541.21 | 542.00 | 542.00 | 116,665 |
| 2026-02-12 | 542.00 | 552.14 | 542.00 | 546.00 | 546.00 | 381,120 |
| 2026-02-11 | 538.00 | 544.00 | 530.00 | 544.00 | 544.00 | 273,450 |
| 2026-02-10 | 530.00 | 536.26 | 518.00 | 532.00 | 532.00 | 1,036,246 |
| 2026-02-09 | 512.00 | 524.00 | 506.00 | 520.00 | 520.00 | 1,165,761 |
| 2026-02-06 | 510.00 | 512.96 | 504.00 | 508.00 | 508.00 | 295,563 |
| 2026-02-05 | 510.00 | 512.18 | 502.00 | 508.00 | 508.00 | 828,820 |
| 2026-02-04 | 530.00 | 537.49 | 499.00 | 512.00 | 512.00 | 378,404 |
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.