Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 570.00
+6.00 (1.06%)
Sep 5, 2025, 4:35 PM BST
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 525.00 | 525.50 | 520.60 | 523.00 | 523.00 | 0.58% | 232,858 |
| Jul 16, 2025 | 523.00 | 525.00 | 520.00 | 520.00 | 520.00 | -0.57% | 28,583 |
| Jul 15, 2025 | 520.72 | 525.50 | 520.72 | 523.00 | 523.00 | -0.19% | 63,206 |
| Jul 14, 2025 | 518.02 | 526.00 | 518.02 | 524.00 | 524.00 | 0.38% | 40,244 |
| Jul 11, 2025 | 518.02 | 524.00 | 518.02 | 522.00 | 522.00 | 0.77% | 65,078 |
| Jul 10, 2025 | 519.16 | 520.32 | 518.00 | 518.00 | 518.00 | - | 50,770 |
| Jul 9, 2025 | 516.50 | 520.00 | 516.50 | 518.00 | 518.00 | - | 47,260 |
| Jul 8, 2025 | 519.00 | 520.00 | 516.00 | 518.00 | 518.00 | - | 449,740 |
| Jul 7, 2025 | 516.80 | 520.00 | 516.00 | 518.00 | 518.00 | -0.38% | 497,617 |
| Jul 4, 2025 | 518.00 | 520.00 | 516.00 | 520.00 | 520.00 | 0.78% | 160,076 |
| Jul 3, 2025 | 509.98 | 516.32 | 508.75 | 516.00 | 516.00 | 0.98% | 52,715 |
| Jul 2, 2025 | 513.88 | 513.88 | 508.18 | 511.00 | 511.00 | 0.59% | 493,297 |
| Jul 1, 2025 | 507.80 | 512.00 | 507.80 | 508.00 | 508.00 | -0.39% | 326,667 |
| Jun 30, 2025 | 498.28 | 524.00 | 498.00 | 510.00 | 510.00 | 2.41% | 2,310,707 |
| Jun 27, 2025 | 499.45 | 499.98 | 498.00 | 498.00 | 498.00 | -0.20% | 73,469 |