Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 562.00 | 562.00 | 556.00 | 562.00 | 562.00 | 193,855 |
| 2025-08-12 | 562.00 | 562.00 | 556.00 | 560.00 | 560.00 | 63,486 |
| 2025-08-11 | 564.00 | 564.00 | 556.00 | 560.00 | 560.00 | 57,733 |
| 2025-08-08 | 562.00 | 562.00 | 556.00 | 556.00 | 556.00 | 137,190 |
| 2025-08-07 | 564.00 | 564.00 | 542.00 | 556.00 | 556.00 | 68,375 |
| 2025-08-06 | 564.00 | 564.00 | 558.00 | 558.00 | 558.00 | 37,327 |
| 2025-08-05 | 560.00 | 563.80 | 556.39 | 560.00 | 560.00 | 361,168 |
| 2025-08-04 | 552.00 | 557.80 | 552.00 | 554.00 | 554.00 | 454,836 |
| 2025-08-01 | 550.00 | 558.00 | 546.00 | 552.00 | 552.00 | 152,152 |
| 2025-07-31 | 551.00 | 554.00 | 549.20 | 552.00 | 552.00 | 68,764 |
| 2025-07-30 | 550.00 | 553.60 | 541.68 | 550.00 | 550.00 | 531,859 |
| 2025-07-29 | 539.00 | 539.00 | 536.00 | 539.00 | 539.00 | 124,881 |
| 2025-07-28 | 539.00 | 541.39 | 536.00 | 539.00 | 539.00 | 295,851 |
| 2025-07-25 | 539.00 | 540.00 | 536.00 | 539.00 | 539.00 | 24,591 |
| 2025-07-24 | 539.00 | 542.00 | 536.66 | 538.00 | 538.00 | 53,832 |
| 2025-07-23 | 539.00 | 541.00 | 536.00 | 538.00 | 538.00 | 528,023 |
| 2025-07-22 | 530.02 | 542.00 | 530.02 | 539.00 | 539.00 | 87,769 |
| 2025-07-21 | 524.00 | 531.00 | 522.00 | 529.00 | 529.00 | 174,101 |
| 2025-07-18 | 523.00 | 524.12 | 520.50 | 522.00 | 522.00 | 67,818 |
| 2025-07-17 | 523.00 | 525.50 | 520.60 | 523.00 | 523.00 | 232,858 |
| 2025-07-16 | 523.00 | 525.00 | 520.00 | 520.00 | 520.00 | 28,583 |
| 2025-07-15 | 523.00 | 525.50 | 520.72 | 523.00 | 523.00 | 63,206 |
| 2025-07-14 | 521.00 | 526.00 | 518.02 | 524.00 | 524.00 | 40,244 |
| 2025-07-11 | 520.00 | 524.00 | 518.02 | 522.00 | 522.00 | 65,078 |
| 2025-07-10 | 519.00 | 520.32 | 518.00 | 518.00 | 518.00 | 50,770 |
| 2025-07-09 | 518.00 | 520.00 | 516.50 | 518.00 | 518.00 | 47,260 |
| 2025-07-08 | 518.00 | 520.00 | 516.00 | 518.00 | 518.00 | 449,740 |
| 2025-07-07 | 518.00 | 520.00 | 516.00 | 518.00 | 518.00 | 492,393 |
| 2025-07-04 | 516.00 | 520.00 | 516.00 | 520.00 | 520.00 | 160,076 |
| 2025-07-03 | 511.00 | 516.32 | 508.75 | 516.00 | 516.00 | 52,715 |
| 2025-07-02 | 512.00 | 513.88 | 508.18 | 511.00 | 511.00 | 493,297 |
| 2025-07-01 | 510.00 | 512.00 | 507.80 | 508.00 | 508.00 | 301,991 |
| 2025-06-30 | 499.00 | 524.00 | 498.00 | 510.00 | 510.00 | 2,310,707 |
| 2025-06-27 | 499.00 | 499.98 | 498.00 | 498.00 | 498.00 | 73,469 |
| 2025-06-26 | 499.00 | 500.00 | 498.25 | 499.00 | 499.00 | 521,382 |
| 2025-06-25 | 499.00 | 500.00 | 498.00 | 500.00 | 500.00 | 1,818,955 |
| 2025-06-24 | 499.00 | 499.48 | 498.00 | 498.00 | 498.00 | 40,343 |
| 2025-06-23 | 499.00 | 500.00 | 498.06 | 500.00 | 500.00 | 213,419 |
| 2025-06-20 | 497.50 | 500.00 | 497.50 | 500.00 | 500.00 | 148,126 |
| 2025-06-19 | 497.50 | 498.00 | 496.00 | 497.00 | 497.00 | 99,725 |
| 2025-06-18 | 497.50 | 498.85 | 496.00 | 496.00 | 496.00 | 1,366,854 |
| 2025-06-17 | 497.50 | 498.88 | 496.40 | 498.00 | 498.00 | 127,260 |
| 2025-06-16 | 498.00 | 500.00 | 496.50 | 497.00 | 497.00 | 222,622 |
| 2025-06-13 | 498.00 | 500.00 | 496.25 | 500.00 | 500.00 | 151,425 |
| 2025-06-12 | 498.00 | 499.64 | 497.00 | 497.00 | 497.00 | 117,223 |
| 2025-06-11 | 493.50 | 500.00 | 493.16 | 500.00 | 500.00 | 84,269 |
| 2025-06-10 | 493.00 | 493.98 | 492.17 | 493.00 | 493.00 | 54,169 |
| 2025-06-09 | 493.00 | 494.00 | 492.00 | 494.00 | 494.00 | 605,413 |
| 2025-06-06 | 492.50 | 493.08 | 491.50 | 492.50 | 492.50 | 262,157 |
| 2025-06-05 | 492.50 | 492.60 | 491.24 | 492.00 | 492.00 | 67,617 |
| 2025-06-04 | 489.50 | 495.00 | 489.00 | 495.00 | 495.00 | 146,714 |
| 2025-06-03 | 487.50 | 490.00 | 487.26 | 489.50 | 489.50 | 225,164 |
| 2025-06-02 | 487.00 | 488.00 | 486.30 | 488.00 | 488.00 | 160,762 |
| 2025-05-30 | 487.00 | 488.00 | 486.00 | 488.00 | 488.00 | 455,397 |
| 2025-05-29 | 486.50 | 487.00 | 485.00 | 486.50 | 486.50 | 104,301 |
| 2025-05-28 | 486.50 | 487.00 | 485.00 | 485.00 | 485.00 | 116,099 |
| 2025-05-27 | 486.50 | 487.25 | 485.00 | 485.00 | 485.00 | 205,532 |
| 2025-05-23 | 486.50 | 486.66 | 485.00 | 486.00 | 486.00 | 220,857 |
| 2025-05-22 | 486.50 | 487.25 | 485.00 | 486.00 | 486.00 | 624,124 |
| 2025-05-21 | 486.50 | 487.22 | 485.00 | 485.00 | 485.00 | 388,367 |
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.