Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 550.00
+2.00 (0.36%)
At close: Dec 5, 2025
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 550.00 | 553.49 | 548.00 | 550.00 | 550.00 | 0.36% | 1,165,745 |
| Dec 4, 2025 | 553.00 | 554.00 | 548.00 | 548.00 | 548.00 | -0.36% | 270,313 |
| Dec 3, 2025 | 552.12 | 554.00 | 550.00 | 550.00 | 550.00 | 0.36% | 142,893 |
| Dec 2, 2025 | 557.17 | 554.00 | 548.00 | 548.00 | 548.00 | -1.08% | 580,980 |
| Dec 1, 2025 | 554.00 | 560.00 | 548.00 | 554.00 | 554.00 | -0.36% | 259,932 |
| Nov 28, 2025 | 548.00 | 556.00 | 548.00 | 556.00 | 556.00 | 0.36% | 74,612 |
| Nov 27, 2025 | 556.00 | 556.00 | 548.00 | 554.00 | 554.00 | -0.36% | 120,009 |
| Nov 26, 2025 | 548.00 | 556.04 | 548.00 | 556.00 | 556.00 | 1.09% | 199,055 |
| Nov 25, 2025 | 554.00 | 554.00 | 546.00 | 550.00 | 550.00 | 0.73% | 57,199 |
| Nov 24, 2025 | 558.00 | 560.00 | 546.00 | 546.00 | 546.00 | -2.15% | 160,274 |
| Nov 21, 2025 | 566.00 | 566.00 | 554.00 | 558.00 | 558.00 | -1.41% | 147,330 |
| Nov 20, 2025 | 570.00 | 571.76 | 558.00 | 566.00 | 566.00 | 1.07% | 215,331 |
| Nov 19, 2025 | 578.00 | 578.00 | 552.00 | 560.00 | 560.00 | -0.71% | 731,014 |
| Nov 18, 2025 | 566.00 | 576.00 | 564.00 | 564.00 | 564.00 | -0.70% | 155,241 |
| Nov 17, 2025 | 562.00 | 578.00 | 556.00 | 568.00 | 568.00 | 1.79% | 439,063 |
| Nov 14, 2025 | 556.00 | 561.07 | 554.00 | 558.00 | 558.00 | 0.36% | 152,040 |
| Nov 13, 2025 | 556.00 | 564.00 | 554.00 | 556.00 | 556.00 | -0.71% | 282,359 |
| Nov 12, 2025 | 550.00 | 562.00 | 548.00 | 560.00 | 560.00 | 2.94% | 119,318 |
| Nov 11, 2025 | 552.00 | 552.00 | 540.00 | 544.00 | 544.00 | 0.74% | 104,040 |
| Nov 10, 2025 | 540.00 | 542.88 | 537.00 | 540.00 | 540.00 | 0.75% | 159,852 |
| Nov 7, 2025 | 544.00 | 546.50 | 530.00 | 536.00 | 536.00 | -1.11% | 680,091 |
| Nov 6, 2025 | 558.00 | 560.97 | 542.00 | 542.00 | 542.00 | -2.87% | 114,369 |
| Nov 5, 2025 | 558.00 | 564.00 | 555.00 | 558.00 | 558.00 | - | 99,783 |
| Nov 4, 2025 | 558.00 | 563.87 | 556.00 | 558.00 | 558.00 | 1.09% | 272,275 |
| Nov 3, 2025 | 558.00 | 564.60 | 552.00 | 552.00 | 552.00 | -1.43% | 235,431 |
| Oct 31, 2025 | 556.00 | 562.00 | 556.00 | 560.00 | 560.00 | 0.72% | 713,728 |
| Oct 30, 2025 | 564.00 | 568.00 | 550.00 | 556.00 | 556.00 | -2.11% | 141,452 |
| Oct 29, 2025 | 560.00 | 568.00 | 556.00 | 568.00 | 568.00 | 1.43% | 338,207 |
| Oct 28, 2025 | 566.00 | 570.90 | 560.00 | 560.00 | 560.00 | -1.06% | 329,522 |
| Oct 27, 2025 | 564.00 | 578.00 | 558.29 | 566.00 | 566.00 | 0.71% | 509,763 |
| Oct 24, 2025 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | 0.36% | 76,607 |
| Oct 23, 2025 | 562.00 | 562.00 | 556.70 | 560.00 | 560.00 | -0.36% | 325,668 |
| Oct 22, 2025 | 558.00 | 564.00 | 555.80 | 562.00 | 562.00 | 0.72% | 100,043 |
| Oct 21, 2025 | 562.00 | 562.00 | 554.00 | 558.00 | 558.00 | - | 65,705 |
| Oct 20, 2025 | 556.00 | 560.00 | 552.00 | 558.00 | 558.00 | 1.09% | 129,399 |
| Oct 17, 2025 | 554.00 | 560.00 | 546.00 | 552.00 | 552.00 | -0.36% | 128,884 |
| Oct 16, 2025 | 566.00 | 566.00 | 554.00 | 554.00 | 554.00 | -0.72% | 270,035 |
| Oct 15, 2025 | 570.00 | 570.00 | 556.00 | 558.00 | 558.00 | -0.71% | 126,357 |
| Oct 14, 2025 | 570.00 | 570.00 | 561.50 | 562.00 | 562.00 | -0.35% | 380,262 |
| Oct 13, 2025 | 570.00 | 570.00 | 562.00 | 564.00 | 564.00 | -0.35% | 104,783 |
| Oct 10, 2025 | 570.00 | 571.75 | 564.00 | 566.00 | 566.00 | -0.70% | 175,502 |
| Oct 9, 2025 | 572.00 | 572.00 | 562.00 | 570.00 | 570.00 | 0.71% | 134,345 |
| Oct 8, 2025 | 572.00 | 572.00 | 562.00 | 566.00 | 566.00 | - | 87,731 |
| Oct 7, 2025 | 572.00 | 572.00 | 563.71 | 566.00 | 566.00 | -0.70% | 68,690 |
| Oct 6, 2025 | 572.00 | 572.00 | 567.68 | 570.00 | 570.00 | 0.35% | 50,511 |
| Oct 3, 2025 | 578.00 | 578.00 | 565.52 | 568.00 | 568.00 | -1.39% | 541,062 |
| Oct 2, 2025 | 560.00 | 578.00 | 555.99 | 576.00 | 576.00 | 2.86% | 1,004,837 |
| Oct 1, 2025 | 556.00 | 560.00 | 552.00 | 560.00 | 560.00 | 0.36% | 226,230 |
| Sep 30, 2025 | 552.00 | 558.05 | 548.00 | 558.00 | 558.00 | 1.09% | 201,074 |
| Sep 29, 2025 | 550.00 | 552.00 | 546.00 | 552.00 | 552.00 | 0.36% | 122,147 |