Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 486.50 | 486.50 | 485.00 | 486.50 | 486.50 | 209,678 |
| 2025-05-19 | 486.50 | 486.50 | 485.00 | 486.50 | 486.50 | 234,747 |
| 2025-05-16 | 485.43 | 485.43 | 484.00 | 485.00 | 485.00 | 550,553 |
| 2025-05-15 | 485.91 | 485.91 | 484.00 | 484.00 | 484.00 | 361,057 |
| 2025-05-14 | 486.00 | 487.00 | 484.00 | 484.00 | 484.00 | 266,844 |
| 2025-05-13 | 485.00 | 487.00 | 483.50 | 484.00 | 484.00 | 392,220 |
| 2025-05-12 | 478.00 | 485.00 | 478.00 | 485.00 | 485.00 | 193,122 |
| 2025-05-09 | 476.00 | 479.00 | 475.00 | 477.00 | 477.00 | 49,543 |
| 2025-05-08 | 472.50 | 476.90 | 471.00 | 472.00 | 472.00 | 61,077 |
| 2025-05-07 | 468.50 | 471.50 | 468.00 | 470.00 | 470.00 | 248,460 |
| 2025-05-06 | 467.50 | 469.00 | 466.00 | 469.00 | 469.00 | 144,869 |
| 2025-05-02 | 464.50 | 468.61 | 464.00 | 467.00 | 467.00 | 326,509 |
| 2025-05-01 | 462.50 | 466.00 | 461.00 | 464.00 | 464.00 | 47,417 |
| 2025-04-30 | 456.50 | 464.00 | 454.00 | 464.00 | 464.00 | 208,055 |
| 2025-04-29 | 456.00 | 459.00 | 454.00 | 457.00 | 457.00 | 239,326 |
| 2025-04-28 | 453.50 | 460.00 | 453.00 | 458.00 | 458.00 | 76,561 |
| 2025-04-25 | 451.50 | 460.00 | 451.00 | 453.00 | 453.00 | 280,338 |
| 2025-04-24 | 451.50 | 474.00 | 451.00 | 452.00 | 452.00 | 269,524 |
| 2025-04-23 | 450.50 | 451.88 | 450.00 | 451.00 | 451.00 | 198,595 |
| 2025-04-22 | 450.50 | 450.50 | 450.00 | 450.00 | 450.00 | 224,591 |
| 2025-04-17 | 450.50 | 450.50 | 450.00 | 450.00 | 450.00 | 271,552 |
| 2025-04-16 | 450.50 | 451.00 | 450.00 | 451.00 | 451.00 | 235,175 |
| 2025-04-15 | 450.50 | 451.00 | 449.00 | 449.00 | 449.00 | 345,017 |
| 2025-04-14 | 450.00 | 451.00 | 449.15 | 451.00 | 451.00 | 197,722 |
| 2025-04-11 | 450.50 | 451.00 | 449.00 | 451.00 | 451.00 | 76,145 |
| 2025-04-10 | 445.50 | 451.90 | 440.00 | 440.00 | 440.00 | 202,741 |
| 2025-04-09 | 444.00 | 444.00 | 438.00 | 439.00 | 439.00 | 203,857 |
| 2025-04-08 | 443.50 | 449.50 | 440.00 | 446.00 | 446.00 | 287,350 |
| 2025-04-07 | 455.82 | 455.82 | 438.25 | 441.50 | 441.50 | 334,210 |
| 2025-04-04 | 471.02 | 471.02 | 460.00 | 460.00 | 460.00 | 293,864 |
| 2025-04-03 | 472.50 | 472.50 | 470.00 | 470.00 | 470.00 | 354,992 |
| 2025-04-02 | 475.00 | 475.50 | 472.53 | 475.50 | 475.50 | 53,069 |
| 2025-04-01 | 475.00 | 477.00 | 472.00 | 474.00 | 474.00 | 302,041 |
| 2025-03-31 | 473.00 | 478.60 | 470.00 | 471.00 | 471.00 | 190,665 |
| 2025-03-28 | 472.00 | 476.00 | 469.00 | 471.00 | 471.00 | 104,364 |
| 2025-03-27 | 472.00 | 476.00 | 468.00 | 472.00 | 472.00 | 59,801 |
| 2025-03-26 | 466.00 | 473.00 | 464.20 | 472.00 | 472.00 | 284,976 |
| 2025-03-25 | 463.00 | 467.80 | 462.00 | 466.00 | 466.00 | 225,080 |
| 2025-03-24 | 456.00 | 464.00 | 456.00 | 464.00 | 464.00 | 803,298 |
| 2025-03-21 | 455.50 | 456.00 | 455.00 | 455.00 | 455.00 | 269,050 |
| 2025-03-20 | 458.00 | 460.00 | 454.00 | 457.00 | 457.00 | 85,660 |
| 2025-03-19 | 463.00 | 463.00 | 460.00 | 460.00 | 457.75 | 183,585 |
| 2025-03-18 | 466.50 | 466.80 | 460.00 | 461.00 | 458.75 | 204,031 |
| 2025-03-17 | 470.05 | 470.05 | 465.00 | 465.00 | 462.73 | 59,738 |
| 2025-03-14 | 473.00 | 473.00 | 470.00 | 470.00 | 467.70 | 117,437 |
| 2025-03-13 | 473.00 | 473.96 | 470.00 | 471.00 | 468.70 | 64,276 |
| 2025-03-12 | 474.50 | 475.00 | 470.00 | 470.00 | 467.70 | 43,878 |
| 2025-03-11 | 476.00 | 476.00 | 470.00 | 470.00 | 467.70 | 99,711 |
| 2025-03-10 | 477.00 | 477.00 | 475.00 | 475.00 | 472.68 | 403,041 |
| 2025-03-07 | 477.00 | 477.46 | 476.00 | 476.00 | 473.67 | 103,651 |
| 2025-03-06 | 477.00 | 477.54 | 476.00 | 477.00 | 474.67 | 168,625 |
| 2025-03-05 | 476.00 | 478.00 | 475.00 | 478.00 | 475.66 | 145,127 |
| 2025-03-04 | 476.00 | 477.00 | 474.50 | 476.00 | 473.67 | 123,407 |
| 2025-03-03 | 476.00 | 478.00 | 474.44 | 478.00 | 475.66 | 135,819 |
| 2025-02-28 | 476.99 | 476.99 | 471.00 | 474.00 | 471.68 | 247,455 |
| 2025-02-27 | 478.00 | 480.00 | 476.00 | 477.00 | 474.67 | 1,212,775 |
| 2025-02-26 | 472.50 | 479.80 | 472.50 | 478.00 | 475.66 | 309,106 |
| 2025-02-25 | 470.00 | 473.00 | 469.00 | 472.00 | 469.69 | 253,122 |
| 2025-02-24 | 469.08 | 471.00 | 469.08 | 470.00 | 467.70 | 98,426 |
| 2025-02-21 | 466.00 | 470.00 | 466.00 | 470.00 | 467.70 | 88,677 |
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.