Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 468.00
+24.00 (5.41%)
At close: Mar 25, 2026
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 454.00 | 468.00 | 455.00 | 468.00 | 468.00 | 5.41% | 140,798 |
| Mar 24, 2026 | 461.00 | 470.19 | 444.00 | 444.00 | 444.00 | -3.48% | 579,080 |
| Mar 23, 2026 | 491.00 | 494.00 | 460.00 | 460.00 | 460.00 | -6.50% | 225,844 |
| Mar 20, 2026 | 490.00 | 492.00 | 476.10 | 492.00 | 492.00 | 2.71% | 1,024,553 |
| Mar 19, 2026 | 502.00 | 502.00 | 472.00 | 479.00 | 479.00 | -2.64% | 468,125 |
| Mar 18, 2026 | 494.00 | 500.00 | 488.00 | 492.00 | 492.00 | -0.40% | 118,671 |
| Mar 17, 2026 | 480.00 | 500.00 | 473.00 | 494.00 | 494.00 | 4.44% | 671,269 |
| Mar 16, 2026 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | -3.47% | 419,002 |
| Mar 13, 2026 | 490.00 | 499.00 | 484.00 | 490.00 | 490.00 | -0.41% | 242,681 |
| Mar 12, 2026 | 514.00 | 516.00 | 492.00 | 492.00 | 492.00 | -2.77% | 240,250 |
| Mar 11, 2026 | 510.00 | 514.00 | 504.00 | 506.00 | 506.00 | - | 76,552 |
| Mar 10, 2026 | 500.00 | 506.00 | 490.00 | 506.00 | 506.00 | 3.48% | 62,734 |
| Mar 9, 2026 | 486.00 | 499.00 | 486.00 | 489.00 | 489.00 | -0.20% | 464,667 |
| Mar 6, 2026 | 504.00 | 504.00 | 488.10 | 490.00 | 490.00 | 0.41% | 229,872 |
| Mar 5, 2026 | 498.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.21% | 62,990 |
| Mar 4, 2026 | 485.00 | 495.75 | 484.00 | 494.00 | 494.00 | 2.07% | 184,052 |
| Mar 3, 2026 | 489.00 | 492.28 | 482.00 | 484.00 | 484.00 | -1.02% | 206,513 |
| Mar 2, 2026 | 496.00 | 496.00 | 480.84 | 489.00 | 489.00 | -0.81% | 583,068 |
| Feb 27, 2026 | 524.00 | 524.00 | 493.00 | 493.00 | 493.00 | -3.33% | 311,352 |
| Feb 26, 2026 | 518.00 | 522.00 | 493.00 | 510.00 | 510.00 | -1.92% | 230,573 |
| Feb 25, 2026 | 518.00 | 520.00 | 512.50 | 520.00 | 520.00 | 1.56% | 120,245 |
| Feb 24, 2026 | 530.00 | 530.00 | 502.00 | 512.00 | 512.00 | -2.29% | 291,555 |
| Feb 23, 2026 | 538.00 | 544.00 | 522.00 | 524.00 | 524.00 | -2.24% | 95,406 |
| Feb 20, 2026 | 548.00 | 548.00 | 536.00 | 536.00 | 536.00 | -1.11% | 114,581 |
| Feb 19, 2026 | 550.00 | 550.00 | 538.00 | 542.00 | 542.00 | -0.37% | 54,880 |
| Feb 18, 2026 | 540.00 | 550.00 | 538.00 | 544.00 | 544.00 | 0.74% | 406,558 |
| Feb 17, 2026 | 550.00 | 550.00 | 534.00 | 540.00 | 540.00 | - | 90,175 |
| Feb 16, 2026 | 542.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.37% | 204,674 |
| Feb 13, 2026 | 544.00 | 548.00 | 541.21 | 542.00 | 542.00 | -0.73% | 116,665 |
| Feb 12, 2026 | 542.00 | 552.14 | 542.00 | 546.00 | 546.00 | 0.37% | 381,120 |
| Feb 11, 2026 | 538.00 | 544.00 | 530.00 | 544.00 | 544.00 | 2.26% | 273,450 |
| Feb 10, 2026 | 530.00 | 536.26 | 518.00 | 532.00 | 532.00 | 2.31% | 1,036,246 |
| Feb 9, 2026 | 512.00 | 524.00 | 506.00 | 520.00 | 520.00 | 2.36% | 1,165,761 |
| Feb 6, 2026 | 510.00 | 512.96 | 504.00 | 508.00 | 508.00 | - | 295,563 |
| Feb 5, 2026 | 510.00 | 512.18 | 502.00 | 508.00 | 508.00 | -0.78% | 828,820 |
| Feb 4, 2026 | 530.00 | 537.49 | 499.00 | 512.00 | 512.00 | -3.76% | 378,404 |
| Feb 3, 2026 | 530.00 | 540.00 | 530.00 | 532.00 | 532.00 | 0.38% | 976,666 |
| Feb 2, 2026 | 530.00 | 536.00 | 520.00 | 530.00 | 530.00 | -0.38% | 184,018 |
| Jan 30, 2026 | 530.00 | 536.00 | 524.18 | 532.00 | 532.00 | 0.76% | 102,041 |
| Jan 29, 2026 | 538.00 | 543.47 | 528.00 | 528.00 | 528.00 | -1.86% | 349,376 |
| Jan 28, 2026 | 544.00 | 548.40 | 530.00 | 538.00 | 538.00 | -1.47% | 105,641 |
| Jan 27, 2026 | 548.00 | 550.00 | 546.00 | 546.00 | 546.00 | -0.36% | 208,469 |
| Jan 26, 2026 | 550.00 | 555.00 | 548.00 | 548.00 | 548.00 | -1.08% | 103,629 |
| Jan 23, 2026 | 556.00 | 558.00 | 549.69 | 554.00 | 554.00 | -0.36% | 404,795 |
| Jan 22, 2026 | 550.00 | 558.00 | 550.00 | 556.00 | 556.00 | 1.09% | 483,641 |
| Jan 21, 2026 | 550.00 | 554.80 | 544.00 | 550.00 | 550.00 | -1.43% | 78,422 |
| Jan 20, 2026 | 568.00 | 568.00 | 550.00 | 558.00 | 558.00 | - | 117,979 |
| Jan 19, 2026 | 560.00 | 563.49 | 554.00 | 558.00 | 558.00 | -0.71% | 254,545 |
| Jan 16, 2026 | 566.00 | 567.52 | 560.00 | 562.00 | 562.00 | 0.36% | 125,907 |
| Jan 15, 2026 | 562.00 | 570.00 | 556.00 | 560.00 | 560.00 | -0.71% | 109,773 |