Oakley Capital Investments Limited (OCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 09:29AM BST. Market open.
Time period:
11 June 2023 - 11 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 June 2024 | 0.00 | 0.00 | 0.00 | 490.00 | 490.00 | 77,546 |
| 10 June 2024 | 493.50 | 495.00 | 490.00 | 490.00 | 490.00 | 57,744 |
| 07 June 2024 | 492.00 | 494.00 | 490.00 | 490.00 | 490.00 | 111,381 |
| 06 June 2024 | 494.50 | 493.90 | 490.00 | 492.00 | 492.00 | 94,607 |
| 05 June 2024 | 496.50 | 500.00 | 469.00 | 494.00 | 494.00 | 107,773 |
| 04 June 2024 | 495.00 | 496.50 | 492.00 | 493.00 | 493.00 | 157,011 |
| 03 June 2024 | 496.00 | 500.00 | 493.00 | 495.00 | 495.00 | 167,897 |
| 31 May 2024 | 493.00 | 497.00 | 491.00 | 495.50 | 495.50 | 48,822 |
| 30 May 2024 | 489.50 | 495.00 | 489.20 | 495.00 | 495.00 | 284,661 |
| 29 May 2024 | 489.00 | 495.00 | 487.00 | 495.00 | 495.00 | 340,512 |
| 28 May 2024 | 488.50 | 490.60 | 486.27 | 488.00 | 488.00 | 160,298 |
| 24 May 2024 | 488.00 | 489.00 | 486.00 | 488.00 | 488.00 | 87,247 |
| 23 May 2024 | 487.50 | 487.10 | 485.00 | 486.00 | 486.00 | 115,274 |
| 22 May 2024 | 488.00 | 488.00 | 485.00 | 487.00 | 487.00 | 80,514 |
| 21 May 2024 | 484.50 | 492.00 | 485.00 | 488.00 | 488.00 | 132,790 |
| 20 May 2024 | 477.00 | 486.00 | 476.00 | 484.50 | 484.50 | 395,221 |
| 17 May 2024 | 474.00 | 480.00 | 472.00 | 477.00 | 477.00 | 321,422 |
| 16 May 2024 | 472.50 | 473.04 | 470.50 | 473.00 | 473.00 | 1,673,834 |
| 15 May 2024 | 474.00 | 473.00 | 470.00 | 472.50 | 472.50 | 35,587 |
| 14 May 2024 | 474.00 | 474.00 | 472.00 | 473.00 | 473.00 | 159,176 |
| 13 May 2024 | 475.50 | 477.50 | 470.00 | 474.00 | 474.00 | 183,521 |
| 10 May 2024 | 475.50 | 476.00 | 473.85 | 475.00 | 475.00 | 371,680 |
| 09 May 2024 | 475.50 | 478.00 | 473.60 | 475.50 | 475.50 | 413,837 |
| 08 May 2024 | 475.50 | 476.25 | 473.25 | 475.50 | 475.50 | 295,454 |
| 07 May 2024 | 475.50 | 477.50 | 473.51 | 475.00 | 475.00 | 411,235 |
| 03 May 2024 | 475.50 | 475.25 | 472.00 | 475.50 | 475.50 | 43,941 |
| 02 May 2024 | 474.00 | 475.56 | 472.00 | 474.50 | 474.50 | 193,671 |
| 01 May 2024 | 470.00 | 475.50 | 457.90 | 473.50 | 473.50 | 218,543 |
| 30 Apr 2024 | 472.00 | 474.00 | 468.57 | 469.00 | 469.00 | 111,795 |
| 29 Apr 2024 | 476.50 | 495.00 | 471.25 | 474.00 | 474.00 | 219,086 |
| 26 Apr 2024 | 476.00 | 477.89 | 472.05 | 476.50 | 476.50 | 88,551 |
| 25 Apr 2024 | 475.50 | 478.50 | 470.50 | 476.00 | 476.00 | 94,203 |
| 24 Apr 2024 | 478.00 | 485.00 | 474.00 | 474.00 | 474.00 | 217,543 |
| 23 Apr 2024 | 469.50 | 480.00 | 468.25 | 478.00 | 478.00 | 141,502 |
| 22 Apr 2024 | 468.00 | 471.95 | 467.50 | 469.50 | 469.50 | 60,661 |
| 19 Apr 2024 | 471.50 | 471.00 | 466.00 | 468.00 | 468.00 | 130,257 |
| 18 Apr 2024 | 472.00 | 473.00 | 471.00 | 471.50 | 471.50 | 67,000 |
| 17 Apr 2024 | 472.00 | 472.50 | 471.00 | 472.00 | 472.00 | 148,748 |
| 16 Apr 2024 | 477.00 | 475.00 | 470.25 | 472.00 | 472.00 | 141,150 |
| 15 Apr 2024 | 478.00 | 476.68 | 476.00 | 476.00 | 476.00 | 148,125 |
| 12 Apr 2024 | 478.00 | 477.00 | 476.00 | 478.00 | 478.00 | 74,577 |
| 11 Apr 2024 | 478.00 | 479.50 | 474.00 | 476.00 | 476.00 | 98,314 |
| 10 Apr 2024 | 480.00 | 482.15 | 476.00 | 476.00 | 476.00 | 172,509 |
| 09 Apr 2024 | 482.00 | 483.00 | 478.00 | 480.00 | 480.00 | 214,520 |
| 08 Apr 2024 | 474.50 | 482.50 | 472.70 | 482.00 | 482.00 | 184,642 |
| 05 Apr 2024 | 474.50 | 475.00 | 472.00 | 473.00 | 473.00 | 767,425 |
| 04 Apr 2024 | 470.00 | 475.00 | 469.10 | 474.50 | 474.50 | 292,398 |
| 03 Apr 2024 | 470.00 | 471.00 | 466.90 | 470.00 | 470.00 | 105,943 |
| 02 Apr 2024 | 467.00 | 490.00 | 466.75 | 471.00 | 471.00 | 221,365 |
| 28 Mar 2024 | 454.50 | 470.00 | 453.38 | 470.00 | 470.00 | 160,864 |
| 27 Mar 2024 | 451.00 | 460.00 | 448.50 | 460.00 | 460.00 | 1,189,539 |
| 26 Mar 2024 | 448.50 | 450.00 | 447.00 | 448.50 | 448.50 | 137,891 |
| 25 Mar 2024 | 448.50 | 450.00 | 447.04 | 448.50 | 448.50 | 1,347,749 |
| 22 Mar 2024 | 448.50 | 450.00 | 447.00 | 450.00 | 450.00 | 222,525 |
| 21 Mar 2024 | 449.00 | 449.50 | 447.00 | 448.50 | 448.50 | 283,163 |
| 21 Mar 2024 | 0.0225 Dividend | |||||
| 20 Mar 2024 | 452.00 | 452.00 | 448.00 | 449.00 | 448.98 | 77,773 |
| 19 Mar 2024 | 459.00 | 459.01 | 440.00 | 454.00 | 453.98 | 605,424 |
| 18 Mar 2024 | 460.00 | 463.00 | 457.00 | 458.00 | 457.98 | 85,032 |
| 15 Mar 2024 | 466.00 | 463.90 | 457.00 | 457.00 | 456.98 | 293,432 |
| 14 Mar 2024 | 466.50 | 469.00 | 463.00 | 466.00 | 465.98 | 219,097 |
| 14 Mar 2024 | 0.0225 Dividend | |||||
| 13 Mar 2024 | 466.50 | 465.00 | 463.00 | 466.00 | 465.95 | 130,994 |
| 12 Mar 2024 | 466.50 | 469.00 | 463.01 | 466.50 | 466.45 | 112,920 |
| 11 Mar 2024 | 466.50 | 467.50 | 463.00 | 466.50 | 466.45 | 124,616 |
| 08 Mar 2024 | 464.00 | 472.00 | 465.00 | 466.50 | 466.45 | 123,462 |
| 07 Mar 2024 | 459.50 | 465.00 | 460.00 | 462.50 | 462.45 | 1,502,411 |
| 06 Mar 2024 | 457.50 | 460.00 | 456.43 | 458.50 | 458.45 | 93,415 |
| 05 Mar 2024 | 459.50 | 457.68 | 455.00 | 457.50 | 457.45 | 181,208 |
| 04 Mar 2024 | 467.50 | 466.00 | 457.00 | 459.50 | 459.45 | 90,322 |
| 01 Mar 2024 | 468.50 | 469.60 | 465.00 | 467.50 | 467.45 | 218,902 |
| 29 Feb 2024 | 471.50 | 471.00 | 467.15 | 468.50 | 468.45 | 37,347 |
| 28 Feb 2024 | 472.50 | 472.50 | 469.00 | 471.00 | 470.95 | 53,634 |
| 27 Feb 2024 | 476.00 | 475.88 | 467.00 | 470.50 | 470.45 | 122,065 |
| 26 Feb 2024 | 479.00 | 481.50 | 472.00 | 480.00 | 479.95 | 68,270 |
| 23 Feb 2024 | 481.50 | 481.40 | 472.00 | 476.00 | 475.95 | 92,524 |
| 22 Feb 2024 | 480.50 | 482.50 | 476.00 | 481.50 | 481.45 | 476,198 |
| 21 Feb 2024 | 473.00 | 484.01 | 473.10 | 480.00 | 479.95 | 138,105 |
| 20 Feb 2024 | 472.00 | 476.00 | 470.60 | 473.00 | 472.95 | 79,872 |
| 19 Feb 2024 | 468.50 | 473.70 | 466.00 | 472.00 | 471.95 | 280,014 |
| 16 Feb 2024 | 469.50 | 472.44 | 468.00 | 468.50 | 468.45 | 67,302 |
| 15 Feb 2024 | 459.00 | 474.00 | 455.00 | 469.50 | 469.45 | 286,292 |
| 14 Feb 2024 | 459.00 | 459.00 | 455.00 | 459.00 | 458.95 | 71,682 |
| 13 Feb 2024 | 456.00 | 465.00 | 455.00 | 459.00 | 458.95 | 77,251 |
| 12 Feb 2024 | 442.00 | 457.00 | 440.40 | 457.00 | 456.96 | 268,360 |
| 09 Feb 2024 | 438.50 | 443.30 | 435.00 | 442.00 | 441.96 | 311,150 |
| 08 Feb 2024 | 442.50 | 440.45 | 433.10 | 437.50 | 437.46 | 297,465 |
| 07 Feb 2024 | 441.50 | 443.00 | 438.00 | 441.00 | 440.96 | 91,807 |
| 06 Feb 2024 | 446.50 | 448.18 | 438.00 | 441.50 | 441.46 | 94,710 |
| 05 Feb 2024 | 447.00 | 448.00 | 441.00 | 446.50 | 446.46 | 200,398 |
| 02 Feb 2024 | 448.00 | 449.00 | 435.60 | 445.00 | 444.96 | 541,005 |
| 01 Feb 2024 | 459.00 | 458.00 | 445.80 | 448.00 | 447.96 | 574,691 |
| 31 Jan 2024 | 458.50 | 462.00 | 454.00 | 459.00 | 458.95 | 193,218 |
| 30 Jan 2024 | 467.50 | 468.00 | 455.00 | 458.50 | 458.45 | 215,080 |
| 29 Jan 2024 | 469.00 | 471.44 | 461.00 | 465.00 | 464.95 | 196,778 |
| 26 Jan 2024 | 476.50 | 479.00 | 465.00 | 465.00 | 464.95 | 139,306 |
| 25 Jan 2024 | 483.50 | 484.00 | 474.31 | 479.00 | 478.95 | 246,384 |
| 24 Jan 2024 | 487.50 | 488.00 | 480.00 | 483.50 | 483.45 | 122,690 |
| 23 Jan 2024 | 490.00 | 489.00 | 482.00 | 482.00 | 481.95 | 70,730 |
| 22 Jan 2024 | 489.00 | 490.00 | 488.00 | 488.00 | 487.95 | 130,078 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.