Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 508.00
-4.00 (-0.78%)
Jul 24, 2026, 4:43 PM GMT
LON:OCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 518.00 | 518.00 | 504.24 | 508.00 | 508.00 | -0.78% | 227,064 |
| Jul 23, 2026 | 518.00 | 518.00 | 510.57 | 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 | 493.33 | 497.00 | 484.00 | 497.00 | 497.00 | 1.02% | 143,769 |
| Jul 3, 2026 | 492.00 | 499.00 | 487.21 | 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 |
| Jun 25, 2026 | 474.00 | 478.00 | 473.00 | 473.00 | 473.00 | -0.42% | 524,067 |
| Jun 24, 2026 | 476.00 | 480.00 | 471.00 | 475.00 | 475.00 | -1.04% | 156,855 |
| Jun 23, 2026 | 483.00 | 485.33 | 476.00 | 480.00 | 480.00 | -1.23% | 592,143 |
| Jun 22, 2026 | 495.00 | 499.00 | 481.00 | 486.00 | 486.00 | -0.41% | 178,092 |
| Jun 19, 2026 | 500.00 | 507.40 | 488.00 | 488.00 | 488.00 | -2.40% | 357,605 |
| Jun 18, 2026 | 506.00 | 512.00 | 497.27 | 500.00 | 500.00 | -1.19% | 1,074,502 |
| Jun 17, 2026 | 518.00 | 518.00 | 504.60 | 506.00 | 506.00 | -1.17% | 104,868 |
| Jun 16, 2026 | 520.00 | 520.00 | 510.00 | 512.00 | 512.00 | -0.78% | 261,106 |
| Jun 15, 2026 | 520.00 | 520.00 | 512.00 | 516.00 | 516.00 | - | 169,033 |
| Jun 12, 2026 | 520.00 | 520.00 | 510.00 | 516.00 | 516.00 | - | 203,185 |
| Jun 11, 2026 | 526.00 | 526.00 | 514.00 | 516.00 | 516.00 | 0.39% | 108,187 |
| Jun 10, 2026 | 530.00 | 530.00 | 514.00 | 514.00 | 514.00 | -0.77% | 107,766 |
| Jun 9, 2026 | 524.00 | 530.00 | 513.15 | 518.00 | 518.00 | -1.52% | 390,504 |
| Jun 8, 2026 | 522.00 | 528.00 | 521.00 | 526.00 | 526.00 | 0.38% | 245,621 |
| Jun 5, 2026 | 524.00 | 534.00 | 518.00 | 524.00 | 524.00 | 0.77% | 151,986 |
| Jun 4, 2026 | 520.00 | 522.00 | 516.00 | 520.00 | 520.00 | - | 96,065 |
| Jun 3, 2026 | 516.01 | 522.00 | 512.00 | 520.00 | 520.00 | - | 423,256 |
| Jun 2, 2026 | 518.00 | 520.00 | 505.46 | 520.00 | 520.00 | 1.56% | 532,491 |
| Jun 1, 2026 | 520.00 | 520.00 | 508.00 | 512.00 | 512.00 | -0.39% | 109,904 |
| May 29, 2026 | 512.00 | 520.00 | 504.27 | 514.00 | 514.00 | 1.98% | 266,206 |
| May 28, 2026 | 500.00 | 510.00 | 500.00 | 504.00 | 504.00 | - | 124,396 |
| May 27, 2026 | 504.00 | 516.00 | 500.00 | 504.00 | 504.00 | 0.80% | 257,797 |
| May 26, 2026 | 508.00 | 508.00 | 495.00 | 500.00 | 500.00 | -1.57% | 426,847 |
| May 22, 2026 | 496.00 | 512.00 | 491.70 | 508.00 | 508.00 | 3.25% | 136,674 |
| May 21, 2026 | 481.00 | 493.00 | 478.11 | 492.00 | 492.00 | 2.50% | 340,433 |
| May 20, 2026 | 476.00 | 483.00 | 475.00 | 480.00 | 480.00 | 0.42% | 519,050 |
| May 19, 2026 | 478.00 | 479.00 | 474.00 | 478.00 | 478.00 | 0.84% | 308,728 |
| May 18, 2026 | 482.00 | 482.00 | 470.00 | 474.00 | 474.00 | -1.25% | 116,849 |
| May 15, 2026 | 480.00 | 483.21 | 472.00 | 480.00 | 480.00 | -0.41% | 507,424 |