OANDO PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	45.300	45.750	45.100	45.500	45.500	8,132,250
2026-04-21	46.000	46.000	45.050	45.300	45.300	5,872,913
2026-04-20	48.200	48.200	45.000	46.000	46.000	8,067,621
2026-04-17	46.500	49.000	46.500	48.200	48.200	5,299,428
2026-04-16	44.650	46.500	44.500	46.500	46.500	6,537,300
2026-04-15	45.000	45.000	44.000	44.650	44.650	5,608,433
2026-04-14	45.500	46.000	45.000	45.000	45.000	6,806,791
2026-04-13	46.500	46.500	45.500	45.500	45.500	3,664,382
2026-04-10	46.500	46.500	46.500	46.500	46.500	2,743,644
2026-04-09	47.000	47.000	45.850	46.500	46.500	4,214,149
2026-04-08	48.000	48.000	47.000	47.000	47.000	3,305,388
2026-04-07	48.500	48.500	48.000	48.000	48.000	2,887,122
2026-04-02	49.600	49.600	47.350	48.500	48.500	3,342,879
2026-04-01	50.000	50.000	49.600	49.600	49.600	3,677,170
2026-03-31	49.450	51.500	49.450	50.000	50.000	6,570,838
2026-03-30	48.500	50.000	48.500	49.450	49.450	9,196,607
2026-03-27	48.500	48.500	48.000	48.500	48.500	6,789,018
2026-03-26	49.950	49.950	48.500	48.500	48.500	2,187,278
2026-03-25	49.950	50.000	49.950	49.950	49.950	4,421,179
2026-03-24	50.000	50.050	49.450	49.950	49.950	7,468,774
2026-03-23	47.150	50.000	47.150	50.000	50.000	3,244,982
2026-03-18	47.000	47.250	46.900	47.150	47.150	5,270,209
2026-03-17	48.100	48.100	47.000	47.000	47.000	11,263,102
2026-03-16	48.850	49.300	48.100	48.100	48.100	15,031,409
2026-03-13	48.050	50.000	48.000	48.850	48.850	4,886,788
2026-03-12	50.200	50.200	48.000	48.050	48.050	8,951,971
2026-03-11	50.500	52.000	50.200	50.200	50.200	9,390,090
2026-03-10	54.650	56.800	50.500	50.500	50.500	28,376,202
2026-03-09	49.700	54.650	49.700	54.650	54.650	23,827,345
2026-03-06	48.000	50.000	48.000	49.700	49.700	10,096,036
2026-03-05	50.000	50.050	48.000	48.000	48.000	11,576,236
2026-03-04	50.250	55.000	47.050	50.000	50.000	40,911,168
2026-03-03	45.700	50.250	45.700	50.250	50.250	35,682,577
2026-03-02	41.800	45.950	41.800	45.700	45.700	28,510,442
2026-02-27	40.800	43.050	40.800	41.800	41.800	7,338,822
2026-02-26	40.100	41.850	40.100	40.800	40.800	6,284,417
2026-02-25	41.900	41.900	40.100	40.100	40.100	6,090,253
2026-02-24	40.000	43.450	40.000	41.900	41.900	6,570,322
2026-02-23	42.000	43.450	40.000	40.000	40.000	17,619,025
2026-02-20	42.000	44.300	42.000	42.000	42.000	14,444,604
2026-02-19	43.400	43.600	42.000	42.000	42.000	21,650,027
2026-02-18	44.000	45.500	42.800	43.400	43.400	14,356,046
2026-02-17	44.000	47.950	42.550	44.000	44.000	20,387,445
2026-02-16	40.000	44.000	40.000	44.000	44.000	73,496,228
2026-02-13	40.000	40.900	40.000	40.000	40.000	12,422,584
2026-02-12	39.050	40.000	38.850	40.000	40.000	9,741,951
2026-02-11	39.000	39.200	38.500	39.050	39.050	11,598,148
2026-02-10	39.850	39.900	39.000	39.000	39.000	7,516,914
2026-02-09	39.200	40.000	39.100	39.850	39.850	4,320,963
2026-02-06	39.000	40.000	39.000	39.200	39.200	8,697,713
2026-02-05	38.900	39.000	38.500	39.000	39.000	8,272,435
2026-02-04	39.050	39.500	38.700	38.900	38.900	4,798,065
2026-02-03	40.000	40.000	39.050	39.050	39.050	6,917,635
2026-02-02	40.500	42.000	39.500	40.000	40.000	11,105,807
2026-01-30	40.400	41.000	40.400	40.500	40.500	2,614,911
2026-01-29	39.550	40.400	39.550	40.400	40.400	4,882,485
2026-01-28	40.000	40.000	39.550	39.550	39.550	2,125,472
2026-01-27	40.000	40.000	39.900	40.000	40.000	2,896,137
2026-01-26	40.350	40.600	40.000	40.000	40.000	5,267,205
2026-01-23	40.000	40.350	40.000	40.350	40.350	2,941,614

← NewerPage 3 of 21 · 1,238 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.