Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 530.00 | 540.00 | 530.00 | 532.00 | 532.00 | 976,666 |
| 2026-02-02 | 530.00 | 536.00 | 520.00 | 530.00 | 530.00 | 184,018 |
| 2026-01-30 | 530.00 | 536.00 | 524.18 | 532.00 | 532.00 | 102,041 |
| 2026-01-29 | 538.00 | 543.47 | 528.00 | 528.00 | 528.00 | 349,376 |
| 2026-01-28 | 544.00 | 548.40 | 530.00 | 538.00 | 538.00 | 105,641 |
| 2026-01-27 | 548.00 | 550.00 | 546.00 | 546.00 | 546.00 | 208,469 |
| 2026-01-26 | 550.00 | 555.00 | 548.00 | 548.00 | 548.00 | 103,629 |
| 2026-01-23 | 556.00 | 558.00 | 549.69 | 554.00 | 554.00 | 404,795 |
| 2026-01-22 | 550.00 | 558.00 | 550.00 | 556.00 | 556.00 | 483,641 |
| 2026-01-21 | 550.00 | 554.80 | 544.00 | 550.00 | 550.00 | 78,422 |
| 2026-01-20 | 568.00 | 568.00 | 550.00 | 558.00 | 558.00 | 117,979 |
| 2026-01-19 | 560.00 | 563.48 | 554.00 | 558.00 | 558.00 | 254,545 |
| 2026-01-16 | 566.00 | 567.52 | 560.00 | 562.00 | 562.00 | 125,907 |
| 2026-01-15 | 562.00 | 570.00 | 556.00 | 560.00 | 560.00 | 109,773 |
| 2026-01-14 | 570.00 | 570.00 | 560.00 | 564.00 | 564.00 | 77,065 |
| 2026-01-13 | 578.00 | 578.00 | 564.00 | 566.00 | 566.00 | 104,645 |
| 2026-01-12 | 574.00 | 574.00 | 564.00 | 570.00 | 570.00 | 163,168 |
| 2026-01-09 | 572.00 | 572.00 | 564.00 | 570.00 | 570.00 | 120,874 |
| 2026-01-08 | 562.00 | 576.00 | 562.00 | 570.00 | 570.00 | 886,458 |
| 2026-01-07 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 104,923 |
| 2026-01-06 | 568.00 | 569.52 | 560.00 | 566.00 | 566.00 | 243,513 |
| 2026-01-05 | 560.00 | 567.44 | 560.00 | 560.00 | 560.00 | 193,941 |
| 2026-01-02 | 572.00 | 572.45 | 560.00 | 566.00 | 566.00 | 98,097 |
| 2025-12-31 | 570.00 | 574.84 | 569.54 | 570.00 | 570.00 | 32,031 |
| 2025-12-30 | 564.00 | 568.00 | 562.00 | 568.00 | 568.00 | 183,573 |
| 2025-12-29 | 570.00 | 570.00 | 559.31 | 566.00 | 566.00 | 120,076 |
| 2025-12-24 | 566.00 | 566.04 | 556.00 | 556.00 | 556.00 | 40,350 |
| 2025-12-23 | 570.00 | 570.00 | 559.00 | 560.00 | 560.00 | 426,514 |
| 2025-12-22 | 560.00 | 570.00 | 558.00 | 564.00 | 564.00 | 149,939 |
| 2025-12-19 | 564.00 | 566.40 | 546.00 | 560.00 | 560.00 | 796,192 |
| 2025-12-18 | 560.00 | 562.70 | 558.00 | 558.00 | 558.00 | 89,005 |
| 2025-12-17 | 564.00 | 564.00 | 556.00 | 562.00 | 562.00 | 443,417 |
| 2025-12-16 | 558.00 | 563.00 | 552.00 | 558.00 | 558.00 | 283,664 |
| 2025-12-15 | 560.00 | 566.00 | 554.00 | 558.00 | 558.00 | 315,518 |
| 2025-12-12 | 566.00 | 566.00 | 558.00 | 558.00 | 558.00 | 141,988 |
| 2025-12-11 | 558.00 | 564.00 | 556.08 | 558.00 | 558.00 | 283,278 |
| 2025-12-10 | 564.00 | 564.00 | 554.00 | 556.00 | 556.00 | 329,782 |
| 2025-12-09 | 560.00 | 567.80 | 556.00 | 556.00 | 556.00 | 422,176 |
| 2025-12-08 | 550.00 | 576.00 | 548.00 | 564.00 | 564.00 | 353,184 |
| 2025-12-05 | 550.00 | 553.49 | 548.00 | 550.00 | 550.00 | 1,165,745 |
| 2025-12-04 | 550.00 | 554.00 | 548.00 | 548.00 | 548.00 | 1,682,840 |
| 2025-12-03 | 552.00 | 554.00 | 549.96 | 550.00 | 550.00 | 142,893 |
| 2025-12-02 | 554.00 | 557.69 | 548.00 | 548.00 | 548.00 | 580,890 |
| 2025-12-01 | 554.00 | 560.00 | 548.00 | 554.00 | 554.00 | 259,932 |
| 2025-11-28 | 548.00 | 556.00 | 548.00 | 556.00 | 556.00 | 74,612 |
| 2025-11-27 | 556.00 | 556.00 | 548.00 | 554.00 | 554.00 | 120,009 |
| 2025-11-26 | 548.00 | 556.04 | 548.00 | 556.00 | 556.00 | 210,102 |
| 2025-11-25 | 554.00 | 554.00 | 546.00 | 550.00 | 550.00 | 58,734 |
| 2025-11-24 | 558.00 | 560.00 | 546.00 | 546.00 | 546.00 | 164,149 |
| 2025-11-21 | 566.00 | 566.00 | 554.00 | 558.00 | 558.00 | 147,330 |
| 2025-11-20 | 570.00 | 571.76 | 558.00 | 566.00 | 566.00 | 215,331 |
| 2025-11-19 | 578.00 | 578.00 | 552.00 | 560.00 | 560.00 | 731,014 |
| 2025-11-18 | 566.00 | 576.00 | 564.00 | 564.00 | 564.00 | 155,241 |
| 2025-11-17 | 562.00 | 578.00 | 556.00 | 568.00 | 568.00 | 439,063 |
| 2025-11-14 | 556.00 | 561.07 | 554.00 | 558.00 | 558.00 | 152,040 |
| 2025-11-13 | 556.00 | 564.00 | 554.00 | 556.00 | 556.00 | 282,359 |
| 2025-11-12 | 550.00 | 562.00 | 548.00 | 560.00 | 560.00 | 119,318 |
| 2025-11-11 | 552.00 | 552.00 | 540.00 | 544.00 | 544.00 | 104,040 |
| 2025-11-10 | 540.00 | 542.88 | 537.00 | 540.00 | 540.00 | 159,852 |
| 2025-11-07 | 544.00 | 546.50 | 530.00 | 536.00 | 536.00 | 680,091 |
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.