Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
0.00 (0.00%)
Sep 26, 2025, 4:35 PM BST
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 551.70 | 551.70 | 550.00 | 550.00 | 550.00 | - | 93,833 |
| Sep 25, 2025 | 550.00 | 556.00 | 550.00 | 550.00 | 550.00 | -0.36% | 58,398 |
| Sep 24, 2025 | 560.00 | 560.00 | 551.36 | 552.00 | 552.00 | -0.36% | 60,883 |
| Sep 23, 2025 | 554.00 | 556.00 | 549.18 | 554.00 | 554.00 | 0.36% | 856,473 |
| Sep 22, 2025 | 560.00 | 560.00 | 550.00 | 552.00 | 552.00 | -1.43% | 669,003 |
| Sep 19, 2025 | 567.07 | 570.00 | 548.00 | 560.00 | 560.00 | -0.36% | 6,893,164 |
| Sep 18, 2025 | 562.71 | 572.00 | 560.00 | 562.00 | 562.00 | -0.35% | 212,941 |
| Sep 17, 2025 | 560.00 | 569.40 | 560.00 | 564.00 | 564.00 | -1.05% | 49,578 |
| Sep 16, 2025 | 559.93 | 570.00 | 559.93 | 570.00 | 570.00 | 1.42% | 96,305 |
| Sep 15, 2025 | 565.38 | 566.00 | 558.00 | 562.00 | 562.00 | - | 165,252 |
| Sep 12, 2025 | 570.00 | 570.00 | 560.00 | 562.00 | 562.00 | - | 124,843 |
| Sep 11, 2025 | 566.00 | 570.26 | 562.00 | 562.00 | 562.00 | -1.06% | 297,732 |
| Sep 10, 2025 | 570.00 | 572.00 | 564.00 | 568.00 | 568.00 | -0.35% | 141,889 |
| Sep 9, 2025 | 570.00 | 576.00 | 568.00 | 570.00 | 570.00 | - | 67,238 |
| Sep 8, 2025 | 568.00 | 572.00 | 565.63 | 570.00 | 570.00 | - | 95,102 |
| Sep 5, 2025 | 567.57 | 570.00 | 564.79 | 570.00 | 570.00 | 1.06% | 325,899 |
| Sep 4, 2025 | 556.00 | 580.00 | 556.00 | 564.00 | 564.00 | 0.71% | 561,671 |
| Sep 3, 2025 | 556.00 | 560.00 | 554.00 | 560.00 | 560.00 | - | 57,141 |
| Sep 2, 2025 | 556.00 | 562.00 | 550.00 | 560.00 | 560.00 | - | 116,468 |
| Sep 1, 2025 | 558.44 | 561.50 | 556.00 | 560.00 | 560.00 | 0.36% | 54,590 |
| Aug 29, 2025 | 562.00 | 562.00 | 556.00 | 558.00 | 558.00 | - | 545,638 |
| Aug 28, 2025 | 546.00 | 568.00 | 546.00 | 558.00 | 558.00 | 1.82% | 798,341 |
| Aug 27, 2025 | 554.44 | 556.00 | 546.00 | 548.00 | 548.00 | -1.44% | 139,797 |
| Aug 26, 2025 | 561.20 | 561.20 | 550.94 | 556.00 | 556.00 | 0.36% | 74,342 |
| Aug 22, 2025 | 555.41 | 560.00 | 554.00 | 554.00 | 554.00 | -0.36% | 157,068 |
| Aug 21, 2025 | 554.40 | 558.18 | 554.00 | 556.00 | 556.00 | - | 96,730 |
| Aug 20, 2025 | 559.44 | 562.00 | 552.00 | 556.00 | 556.00 | -0.71% | 477,618 |
| Aug 19, 2025 | 561.00 | 561.00 | 558.00 | 560.00 | 560.00 | -0.36% | 51,204 |
| Aug 18, 2025 | 560.15 | 564.00 | 556.08 | 562.00 | 562.00 | 0.36% | 52,483 |
| Aug 15, 2025 | 560.00 | 564.00 | 560.00 | 560.00 | 560.00 | - | 36,665 |
| Aug 14, 2025 | 564.00 | 564.00 | 555.50 | 560.00 | 560.00 | -0.36% | 290,988 |
| Aug 13, 2025 | 562.00 | 562.00 | 556.00 | 562.00 | 562.00 | 0.36% | 193,855 |
| Aug 12, 2025 | 562.00 | 562.00 | 556.00 | 560.00 | 560.00 | - | 63,486 |
| Aug 11, 2025 | 564.00 | 564.00 | 556.00 | 560.00 | 560.00 | 0.72% | 57,733 |
| Aug 8, 2025 | 560.90 | 562.00 | 556.00 | 556.00 | 556.00 | - | 137,190 |
| Aug 7, 2025 | 564.00 | 564.00 | 542.00 | 556.00 | 556.00 | -0.36% | 68,375 |
| Aug 6, 2025 | 564.00 | 564.00 | 558.00 | 558.00 | 558.00 | -0.36% | 37,327 |
| Aug 5, 2025 | 556.39 | 563.80 | 556.39 | 560.00 | 560.00 | 1.08% | 361,168 |
| Aug 4, 2025 | 552.50 | 557.80 | 552.00 | 554.00 | 554.00 | 0.36% | 104,836 |
| Aug 1, 2025 | 550.30 | 558.00 | 546.00 | 552.00 | 552.00 | - | 152,152 |
| Jul 31, 2025 | 551.24 | 554.00 | 549.20 | 552.00 | 552.00 | 0.36% | 68,764 |
| Jul 30, 2025 | 552.00 | 553.60 | 541.68 | 550.00 | 550.00 | 2.04% | 531,859 |
| Jul 29, 2025 | 538.34 | 539.00 | 536.00 | 539.00 | 539.00 | - | 124,881 |
| Jul 28, 2025 | 538.45 | 541.39 | 536.00 | 539.00 | 539.00 | - | 295,851 |
| Jul 25, 2025 | 536.50 | 540.00 | 536.00 | 539.00 | 539.00 | 0.19% | 24,591 |
| Jul 24, 2025 | 542.00 | 542.00 | 536.66 | 538.00 | 538.00 | - | 53,832 |
| Jul 23, 2025 | 541.00 | 541.00 | 536.00 | 538.00 | 538.00 | -0.19% | 528,023 |
| Jul 22, 2025 | 531.94 | 542.00 | 530.02 | 539.00 | 539.00 | 1.89% | 72,476 |
| Jul 21, 2025 | 524.08 | 531.00 | 522.00 | 529.00 | 529.00 | 1.34% | 174,142 |
| Jul 18, 2025 | 523.22 | 524.12 | 520.50 | 522.00 | 522.00 | -0.19% | 67,818 |