Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 558.00 | 560.97 | 542.00 | 542.00 | 542.00 | 114,369 |
| 2025-11-05 | 558.00 | 564.00 | 555.00 | 558.00 | 558.00 | 99,783 |
| 2025-11-04 | 558.00 | 563.87 | 556.00 | 558.00 | 558.00 | 272,275 |
| 2025-11-03 | 558.00 | 564.60 | 552.00 | 552.00 | 552.00 | 235,431 |
| 2025-10-31 | 556.00 | 562.00 | 556.00 | 560.00 | 560.00 | 713,728 |
| 2025-10-30 | 564.00 | 568.00 | 550.00 | 556.00 | 556.00 | 141,452 |
| 2025-10-29 | 560.00 | 568.00 | 556.00 | 568.00 | 568.00 | 343,207 |
| 2025-10-28 | 566.00 | 570.90 | 560.00 | 560.00 | 560.00 | 329,522 |
| 2025-10-27 | 564.00 | 578.00 | 558.29 | 566.00 | 566.00 | 509,763 |
| 2025-10-24 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | 76,607 |
| 2025-10-23 | 562.00 | 562.00 | 556.70 | 560.00 | 560.00 | 325,668 |
| 2025-10-22 | 558.00 | 564.00 | 555.80 | 562.00 | 562.00 | 100,043 |
| 2025-10-21 | 562.00 | 562.00 | 554.00 | 558.00 | 558.00 | 65,705 |
| 2025-10-20 | 556.00 | 560.00 | 552.00 | 558.00 | 558.00 | 129,399 |
| 2025-10-17 | 554.00 | 560.00 | 546.00 | 552.00 | 552.00 | 128,884 |
| 2025-10-16 | 566.00 | 566.00 | 554.00 | 554.00 | 554.00 | 270,035 |
| 2025-10-15 | 570.00 | 570.00 | 556.00 | 558.00 | 558.00 | 126,357 |
| 2025-10-14 | 570.00 | 570.00 | 561.50 | 562.00 | 562.00 | 380,262 |
| 2025-10-13 | 570.00 | 570.00 | 562.00 | 564.00 | 564.00 | 104,783 |
| 2025-10-10 | 570.00 | 571.75 | 564.00 | 566.00 | 566.00 | 175,502 |
| 2025-10-09 | 572.00 | 572.00 | 562.00 | 570.00 | 570.00 | 134,345 |
| 2025-10-08 | 572.00 | 572.00 | 562.00 | 566.00 | 566.00 | 87,731 |
| 2025-10-07 | 572.00 | 572.00 | 563.71 | 566.00 | 566.00 | 68,690 |
| 2025-10-06 | 572.00 | 572.00 | 567.68 | 570.00 | 570.00 | 50,511 |
| 2025-10-03 | 578.00 | 578.00 | 565.52 | 568.00 | 568.00 | 541,062 |
| 2025-10-02 | 560.00 | 578.00 | 555.99 | 576.00 | 576.00 | 1,004,837 |
| 2025-10-01 | 556.00 | 560.00 | 552.00 | 560.00 | 560.00 | 726,230 |
| 2025-09-30 | 552.00 | 558.05 | 548.00 | 558.00 | 558.00 | 201,074 |
| 2025-09-29 | 550.00 | 552.00 | 546.00 | 552.00 | 552.00 | 122,147 |
| 2025-09-26 | 550.00 | 551.70 | 550.00 | 550.00 | 550.00 | 93,833 |
| 2025-09-25 | 550.00 | 556.00 | 550.00 | 550.00 | 550.00 | 58,398 |
| 2025-09-24 | 560.00 | 560.00 | 551.36 | 552.00 | 552.00 | 82,825 |
| 2025-09-23 | 554.00 | 556.00 | 549.18 | 554.00 | 554.00 | 856,473 |
| 2025-09-22 | 560.00 | 560.00 | 550.00 | 552.00 | 552.00 | 669,003 |
| 2025-09-19 | 570.00 | 570.00 | 548.00 | 560.00 | 560.00 | 10,056,641 |
| 2025-09-18 | 562.00 | 572.00 | 560.00 | 562.00 | 562.00 | 229,739 |
| 2025-09-17 | 560.00 | 569.40 | 560.00 | 564.00 | 564.00 | 49,578 |
| 2025-09-16 | 562.00 | 570.00 | 559.93 | 570.00 | 570.00 | 96,305 |
| 2025-09-15 | 560.00 | 566.00 | 558.00 | 562.00 | 562.00 | 165,252 |
| 2025-09-12 | 570.00 | 570.00 | 560.00 | 562.00 | 562.00 | 124,843 |
| 2025-09-11 | 566.00 | 570.26 | 562.00 | 562.00 | 562.00 | 297,732 |
| 2025-09-10 | 568.00 | 572.00 | 564.00 | 568.00 | 568.00 | 141,889 |
| 2025-09-09 | 568.00 | 576.00 | 568.00 | 570.00 | 570.00 | 49,238 |
| 2025-09-08 | 568.00 | 572.00 | 565.63 | 570.00 | 570.00 | 95,102 |
| 2025-09-05 | 570.00 | 570.00 | 564.79 | 570.00 | 570.00 | 275,899 |
| 2025-09-04 | 556.00 | 580.00 | 556.00 | 564.00 | 564.00 | 786,671 |
| 2025-09-03 | 556.00 | 560.00 | 554.00 | 560.00 | 560.00 | 57,141 |
| 2025-09-02 | 556.00 | 562.00 | 550.00 | 560.00 | 560.00 | 115,118 |
| 2025-09-01 | 560.00 | 561.50 | 556.00 | 560.00 | 560.00 | 52,916 |
| 2025-08-29 | 562.00 | 562.00 | 556.00 | 558.00 | 558.00 | 545,638 |
| 2025-08-28 | 546.00 | 568.00 | 546.00 | 558.00 | 558.00 | 798,341 |
| 2025-08-27 | 556.00 | 556.00 | 546.00 | 548.00 | 548.00 | 139,797 |
| 2025-08-26 | 554.00 | 561.20 | 550.94 | 556.00 | 556.00 | 74,342 |
| 2025-08-22 | 554.00 | 560.00 | 554.00 | 554.00 | 554.00 | 117,802 |
| 2025-08-21 | 558.00 | 558.18 | 554.00 | 556.00 | 556.00 | 96,730 |
| 2025-08-20 | 558.00 | 562.00 | 552.00 | 556.00 | 556.00 | 477,618 |
| 2025-08-19 | 560.00 | 561.00 | 558.00 | 560.00 | 560.00 | 51,204 |
| 2025-08-18 | 564.00 | 564.00 | 556.08 | 562.00 | 562.00 | 52,483 |
| 2025-08-15 | 560.00 | 564.00 | 560.00 | 560.00 | 560.00 | 36,665 |
| 2025-08-14 | 564.00 | 564.00 | 555.50 | 560.00 | 560.00 | 290,988 |
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.