Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 532.00
-2.00 (-0.37%)
Sep 4, 2026, 4:36 PM GMT
LON:OCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 540.00 | 540.00 | 530.62 | 532.00 | 532.00 | -0.37% | 74,798 |
| Sep 3, 2026 | 540.00 | 540.00 | 528.00 | 534.00 | 534.00 | 0.75% | 47,575 |
| Sep 2, 2026 | 548.00 | 548.00 | 530.00 | 530.00 | 530.00 | - | 309,189 |
| Sep 1, 2026 | 538.00 | 542.88 | 530.00 | 530.00 | 530.00 | -2.21% | 78,665 |
| Aug 28, 2026 | 544.00 | 544.00 | 532.00 | 542.00 | 542.00 | -0.37% | 59,733 |
| Aug 27, 2026 | 530.00 | 544.00 | 524.00 | 544.00 | 544.00 | 3.42% | 222,961 |
| Aug 26, 2026 | 520.00 | 528.00 | 517.00 | 526.00 | 526.00 | 0.77% | 34,372 |
| Aug 25, 2026 | 514.00 | 528.00 | 514.00 | 522.00 | 522.00 | - | 184,831 |
| Aug 24, 2026 | 528.00 | 528.00 | 512.00 | 522.00 | 522.00 | 0.77% | 174,877 |
| Aug 21, 2026 | 528.00 | 528.00 | 518.00 | 518.00 | 518.00 | -0.38% | 37,602 |
| Aug 20, 2026 | 532.00 | 532.00 | 514.00 | 520.00 | 520.00 | -1.14% | 124,168 |
| Aug 19, 2026 | 536.00 | 536.00 | 522.00 | 526.00 | 526.00 | 0.77% | 170,768 |
| Aug 18, 2026 | 524.00 | 530.00 | 522.00 | 522.00 | 522.00 | -0.76% | 150,292 |
| Aug 17, 2026 | 524.00 | 534.00 | 524.00 | 526.00 | 526.00 | -0.75% | 88,116 |
| Aug 14, 2026 | 530.00 | 531.60 | 526.00 | 530.00 | 530.00 | 1.15% | 641,860 |
| Aug 13, 2026 | 528.00 | 528.20 | 524.00 | 524.00 | 524.00 | - | 30,604 |
| Aug 12, 2026 | 524.00 | 530.90 | 524.00 | 524.00 | 524.00 | -0.38% | 44,797 |
| Aug 11, 2026 | 534.00 | 536.00 | 526.00 | 526.00 | 526.00 | -1.50% | 40,886 |
| Aug 10, 2026 | 528.00 | 536.30 | 524.00 | 534.00 | 534.00 | 1.14% | 168,948 |
| Aug 7, 2026 | 532.00 | 536.00 | 528.00 | 528.00 | 528.00 | -0.38% | 29,823 |
| Aug 6, 2026 | 538.00 | 538.00 | 526.30 | 530.00 | 530.00 | -0.75% | 102,890 |
| Aug 5, 2026 | 520.00 | 536.10 | 520.00 | 534.00 | 534.00 | 2.30% | 270,120 |
| Aug 4, 2026 | 518.00 | 526.00 | 514.00 | 522.00 | 522.00 | 0.77% | 346,031 |
| Aug 3, 2026 | 520.00 | 522.80 | 514.00 | 518.00 | 518.00 | -0.38% | 245,239 |
| Jul 31, 2026 | 522.00 | 524.00 | 516.60 | 520.00 | 520.00 | - | 139,358 |
| Jul 30, 2026 | 510.00 | 528.00 | 510.00 | 520.00 | 520.00 | 2.36% | 416,680 |
| Jul 29, 2026 | 502.00 | 512.00 | 502.00 | 508.00 | 508.00 | -0.39% | 141,856 |
| Jul 28, 2026 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 0.79% | 182,056 |
| Jul 27, 2026 | 514.00 | 514.00 | 500.00 | 506.00 | 506.00 | -0.39% | 115,688 |
| Jul 24, 2026 | 518.00 | 518.00 | 504.20 | 508.00 | 508.00 | -0.78% | 327,064 |
| Jul 23, 2026 | 518.00 | 518.00 | 510.60 | 512.00 | 512.00 | -1.16% | 123,034 |
| Jul 22, 2026 | 512.00 | 518.00 | 504.00 | 518.00 | 518.00 | 2.37% | 58,710 |
| Jul 21, 2026 | 510.00 | 510.00 | 504.00 | 506.00 | 506.00 | -0.78% | 214,149 |
| Jul 20, 2026 | 502.00 | 510.00 | 502.00 | 510.00 | 510.00 | 1.19% | 265,078 |
| Jul 17, 2026 | 508.00 | 510.00 | 504.00 | 504.00 | 504.00 | -1.18% | 315,626 |
| Jul 16, 2026 | 506.00 | 510.00 | 501.20 | 510.00 | 510.00 | 1.19% | 109,559 |
| Jul 15, 2026 | 504.00 | 506.00 | 504.00 | 504.00 | 504.00 | -0.79% | 95,170 |
| Jul 14, 2026 | 502.00 | 508.00 | 502.00 | 508.00 | 508.00 | 0.40% | 63,869 |
| Jul 13, 2026 | 500.00 | 510.00 | 500.00 | 506.00 | 506.00 | - | 229,089 |
| Jul 10, 2026 | 510.00 | 510.00 | 500.00 | 506.00 | 506.00 | 0.80% | 53,804 |
| Jul 9, 2026 | 508.00 | 508.00 | 502.00 | 502.00 | 502.00 | -1.18% | 254,197 |
| Jul 8, 2026 | 498.00 | 512.00 | 498.00 | 508.00 | 508.00 | 0.40% | 177,047 |
| Jul 7, 2026 | 500.00 | 506.00 | 495.00 | 506.00 | 506.00 | 1.81% | 155,862 |
| Jul 6, 2026 | 484.00 | 497.00 | 484.00 | 497.00 | 497.00 | 1.02% | 143,769 |
| Jul 3, 2026 | 492.00 | 499.00 | 487.20 | 492.00 | 492.00 | 0.41% | 49,300 |
| Jul 2, 2026 | 475.00 | 493.00 | 474.60 | 490.00 | 490.00 | 2.51% | 74,138 |
| Jul 1, 2026 | 477.00 | 482.00 | 477.00 | 478.00 | 478.00 | - | 478,571 |
| Jun 30, 2026 | 476.00 | 484.00 | 475.00 | 478.00 | 478.00 | -0.21% | 98,851 |
| Jun 29, 2026 | 481.00 | 483.00 | 477.00 | 479.00 | 479.00 | 0.42% | 241,859 |
| Jun 26, 2026 | 473.00 | 477.00 | 468.00 | 477.00 | 477.00 | 0.85% | 229,364 |