Oakley Capital Investments Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 466.00 | 470.00 | 466.00 | 470.00 | 467.70 | 88,677 |
| 2025-02-20 | 464.50 | 467.00 | 460.00 | 464.00 | 461.73 | 574,059 |
| 2025-02-19 | 465.50 | 467.00 | 462.00 | 465.50 | 463.22 | 97,584 |
| 2025-02-18 | 467.00 | 467.70 | 464.00 | 465.50 | 463.22 | 84,992 |
| 2025-02-17 | 469.00 | 469.00 | 466.00 | 467.00 | 464.72 | 227,021 |
| 2025-02-14 | 472.00 | 472.00 | 466.00 | 470.00 | 467.70 | 53,039 |
| 2025-02-13 | 474.68 | 474.68 | 470.00 | 472.00 | 469.69 | 117,108 |
| 2025-02-12 | 479.00 | 479.00 | 473.00 | 475.50 | 473.17 | 145,762 |
| 2025-02-11 | 479.50 | 479.50 | 477.00 | 479.50 | 477.15 | 86,184 |
| 2025-02-10 | 480.00 | 480.00 | 475.00 | 479.50 | 477.15 | 254,863 |
| 2025-02-07 | 481.50 | 483.00 | 478.00 | 480.00 | 477.65 | 138,547 |
| 2025-02-06 | 481.00 | 483.00 | 477.00 | 480.00 | 477.65 | 572,933 |
| 2025-02-05 | 481.50 | 483.00 | 480.00 | 481.00 | 478.65 | 456,287 |
| 2025-02-04 | 479.33 | 481.70 | 479.33 | 481.00 | 478.65 | 106,951 |
| 2025-02-03 | 482.00 | 483.00 | 472.00 | 475.00 | 472.68 | 337,475 |
| 2025-01-31 | 482.00 | 483.50 | 480.00 | 482.00 | 479.64 | 189,689 |
| 2025-01-30 | 488.00 | 489.00 | 480.50 | 482.50 | 480.14 | 176,014 |
| 2025-01-29 | 494.99 | 494.99 | 485.00 | 486.00 | 483.62 | 124,771 |
| 2025-01-28 | 496.00 | 496.00 | 494.00 | 494.00 | 491.58 | 38,879 |
| 2025-01-27 | 496.00 | 496.00 | 492.00 | 496.00 | 493.57 | 46,996 |
| 2025-01-24 | 496.50 | 498.00 | 494.00 | 496.00 | 493.57 | 103,599 |
| 2025-01-23 | 495.00 | 495.00 | 494.00 | 495.00 | 492.58 | 45,267 |
| 2025-01-22 | 496.00 | 496.00 | 494.00 | 494.00 | 491.58 | 69,466 |
| 2025-01-21 | 498.50 | 498.50 | 494.00 | 495.00 | 492.58 | 345,467 |
| 2025-01-20 | 498.50 | 498.90 | 498.00 | 498.00 | 495.56 | 78,935 |
| 2025-01-17 | 498.50 | 499.00 | 498.00 | 498.50 | 496.06 | 465,576 |
| 2025-01-16 | 499.00 | 499.28 | 498.00 | 498.00 | 495.56 | 67,837 |
| 2025-01-15 | 498.00 | 499.50 | 496.00 | 499.00 | 496.56 | 64,096 |
| 2025-01-14 | 497.00 | 497.84 | 495.00 | 497.00 | 494.57 | 50,927 |
| 2025-01-13 | 497.00 | 498.00 | 494.00 | 497.00 | 494.57 | 71,906 |
| 2025-01-10 | 498.00 | 498.24 | 494.00 | 498.00 | 495.56 | 143,611 |
| 2025-01-09 | 498.00 | 500.00 | 496.00 | 498.00 | 495.56 | 125,966 |
| 2025-01-08 | 498.00 | 499.50 | 496.00 | 498.00 | 495.56 | 111,223 |
| 2025-01-07 | 498.00 | 500.00 | 496.00 | 500.00 | 497.55 | 51,169 |
| 2025-01-06 | 499.00 | 500.00 | 496.00 | 498.00 | 495.56 | 71,503 |
| 2025-01-03 | 499.00 | 502.00 | 496.00 | 502.00 | 499.54 | 41,852 |
| 2025-01-02 | 499.00 | 501.28 | 498.00 | 500.00 | 497.55 | 14,426 |
| 2024-12-31 | 499.00 | 501.45 | 498.00 | 499.00 | 496.56 | 26,369 |
| 2024-12-30 | 499.00 | 501.45 | 496.00 | 500.00 | 497.55 | 122,936 |
| 2024-12-27 | 499.00 | 514.00 | 498.00 | 499.00 | 496.56 | 21,622 |
| 2024-12-24 | 499.00 | 514.00 | 497.15 | 514.00 | 511.49 | 43,282 |
| 2024-12-23 | 499.00 | 502.00 | 495.00 | 499.00 | 496.56 | 40,374 |
| 2024-12-20 | 502.00 | 502.00 | 496.00 | 496.00 | 493.57 | 139,561 |
| 2024-12-19 | 502.00 | 503.75 | 498.30 | 500.00 | 497.55 | 339,377 |
| 2024-12-18 | 502.00 | 503.80 | 500.00 | 502.00 | 499.54 | 218,126 |
| 2024-12-17 | 502.00 | 502.00 | 500.00 | 502.00 | 499.54 | 236,694 |
| 2024-12-16 | 503.00 | 503.18 | 500.00 | 502.00 | 499.54 | 450,202 |
| 2024-12-13 | 503.00 | 504.00 | 502.00 | 502.00 | 499.54 | 127,953 |
| 2024-12-12 | 503.00 | 506.00 | 502.25 | 504.00 | 501.53 | 465,790 |
| 2024-12-11 | 497.92 | 504.60 | 497.92 | 504.00 | 501.53 | 219,231 |
| 2024-12-10 | 491.05 | 512.00 | 491.05 | 512.00 | 509.50 | 524,565 |
| 2024-12-09 | 485.98 | 492.00 | 485.98 | 492.00 | 489.59 | 207,193 |
| 2024-12-06 | 476.00 | 486.00 | 474.00 | 484.00 | 481.63 | 977,892 |
| 2024-12-05 | 479.00 | 480.00 | 470.00 | 470.00 | 467.70 | 588,512 |
| 2024-12-04 | 480.00 | 480.00 | 476.00 | 479.00 | 476.66 | 485,813 |
| 2024-12-03 | 481.00 | 481.50 | 478.00 | 480.00 | 477.65 | 131,450 |
| 2024-12-02 | 480.88 | 480.88 | 479.00 | 480.00 | 477.65 | 97,560 |
| 2024-11-29 | 482.00 | 482.00 | 480.00 | 480.50 | 478.15 | 244,669 |
| 2024-11-28 | 483.50 | 483.50 | 480.00 | 482.00 | 479.64 | 607,070 |
| 2024-11-27 | 486.50 | 486.60 | 482.22 | 483.00 | 480.64 | 377,903 |
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.