UK markets open in 1 hour 58 minutes
NIKKEI 225
37,711.60 -748.48 (-1.95%) HANG SENG
17,295.93 +94.66 (+0.55%) CRUDE OIL
82.88 +0.07 (+0.08%) GOLD FUTURES
2,327.10 -11.30 (-0.48%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,594.82 -2,153.77 (-4.01%)
Oakley Capital Investments Limited (OCI.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 19 Jan 2024 | 488.50 | 490.00 | 486.41 | 489.00 | 488.95 | 93,541 |
| 18 Jan 2024 | 487.50 | 489.00 | 484.70 | 485.00 | 484.95 | 44,026 |
| 17 Jan 2024 | 490.50 | 493.00 | 484.70 | 486.00 | 485.95 | 27,994 |
| 16 Jan 2024 | 490.50 | 500.00 | 488.00 | 488.00 | 487.95 | 125,427 |
| 15 Jan 2024 | 488.61 | 520.00 | 488.60 | 490.50 | 490.45 | 52,417 |
| 12 Jan 2024 | 495.50 | 495.50 | 491.00 | 491.00 | 490.95 | 99,148 |
| 11 Jan 2024 | 488.50 | 502.00 | 489.90 | 498.00 | 497.95 | 147,839 |
| 10 Jan 2024 | 486.00 | 490.00 | 486.00 | 488.50 | 488.45 | 115,936 |
| 09 Jan 2024 | 483.50 | 499.00 | 482.00 | 482.00 | 481.95 | 181,367 |
| 08 Jan 2024 | 481.50 | 490.00 | 480.01 | 483.50 | 483.45 | 47,365 |
| 05 Jan 2024 | 484.00 | 488.00 | 480.00 | 480.00 | 479.95 | 33,562 |
| 04 Jan 2024 | 485.00 | 488.00 | 478.50 | 480.00 | 479.95 | 75,044 |
| 03 Jan 2024 | 489.50 | 494.00 | 480.26 | 489.00 | 488.95 | 245,016 |
| 02 Jan 2024 | 495.00 | 495.36 | 486.00 | 490.00 | 489.95 | 81,766 |
| 29 Dec 2023 | 495.50 | 497.00 | 493.00 | 494.00 | 493.95 | 39,262 |
| 28 Dec 2023 | 495.00 | 497.00 | 493.00 | 495.50 | 495.45 | 76,089 |
| 27 Dec 2023 | 492.00 | 496.71 | 491.25 | 495.50 | 495.45 | 56,544 |
| 22 Dec 2023 | 492.50 | 494.74 | 491.25 | 492.50 | 492.45 | 16,747 |
| 21 Dec 2023 | 491.50 | 495.00 | 490.25 | 492.50 | 492.45 | 63,468 |
| 20 Dec 2023 | 481.50 | 495.00 | 482.00 | 494.00 | 493.95 | 180,132 |
| 19 Dec 2023 | 480.50 | 483.50 | 480.67 | 481.50 | 481.45 | 179,445 |
| 18 Dec 2023 | 479.50 | 482.15 | 478.60 | 480.50 | 480.45 | 48,392 |
| 15 Dec 2023 | 477.50 | 485.00 | 475.05 | 485.00 | 484.95 | 153,356 |
| 14 Dec 2023 | 473.50 | 480.00 | 473.00 | 475.00 | 474.95 | 169,438 |
| 13 Dec 2023 | 477.50 | 477.40 | 468.00 | 474.00 | 473.95 | 109,864 |
| 12 Dec 2023 | 476.50 | 480.00 | 475.00 | 480.00 | 479.95 | 150,580 |
| 11 Dec 2023 | 475.50 | 479.00 | 474.00 | 476.00 | 475.95 | 88,142 |
| 08 Dec 2023 | 464.00 | 479.00 | 464.70 | 475.50 | 475.45 | 176,704 |
| 07 Dec 2023 | 460.00 | 468.00 | 458.50 | 468.00 | 467.95 | 197,611 |
| 06 Dec 2023 | 457.50 | 462.57 | 459.67 | 462.00 | 461.95 | 170,516 |
| 05 Dec 2023 | 451.50 | 460.00 | 451.50 | 459.00 | 458.95 | 64,872 |
| 04 Dec 2023 | 449.00 | 458.00 | 449.00 | 458.00 | 457.95 | 162,814 |
| *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.