Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 558.00
0.00 (0.00%)
Oct 21, 2025, 4:47 PM BST
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 560.00 | 562.00 | 554.00 | 558.00 | 558.00 | - | 65,012 |
| Oct 20, 2025 | 552.54 | 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 | 564.84 | 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 | 567.28 | 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 | 558.00 | 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 |
| 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 |