Oakley Capital Investments Limited (LON:OCI)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 538.00
-6.00 (-1.10%)
Nov 4, 2026, 4:38 PM GMT
LON:OCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 560.00 | 560.00 | 538.00 | 538.00 | 538.00 | -1.10% | 276,877 |
| Nov 3, 2026 | 544.00 | 549.40 | 540.00 | 544.00 | 544.00 | - | 105,843 |
| Nov 2, 2026 | 540.00 | 548.00 | 540.00 | 544.00 | 544.00 | 0.37% | 147,086 |
| Oct 30, 2026 | 544.00 | 552.00 | 540.00 | 542.00 | 542.00 | -1.09% | 88,803 |
| Oct 29, 2026 | 568.00 | 568.00 | 542.00 | 548.00 | 548.00 | -1.08% | 1,219,643 |
| Oct 28, 2026 | 528.00 | 574.00 | 528.00 | 554.00 | 554.00 | 3.36% | 503,355 |
| Oct 27, 2026 | 528.00 | 536.00 | 524.48 | 536.00 | 536.00 | 1.90% | 169,519 |
| Oct 26, 2026 | 518.00 | 526.00 | 516.00 | 526.00 | 526.00 | 1.94% | 111,319 |
| Oct 23, 2026 | 510.00 | 519.31 | 509.68 | 516.00 | 516.00 | 0.78% | 64,360 |
| Oct 22, 2026 | 510.00 | 518.00 | 506.56 | 512.00 | 512.00 | - | 92,806 |
| Oct 21, 2026 | 514.00 | 516.00 | 500.00 | 512.00 | 512.00 | -0.39% | 81,468 |
| Oct 20, 2026 | 520.00 | 520.00 | 510.00 | 514.00 | 514.00 | 0.39% | 185,515 |
| Oct 19, 2026 | 524.00 | 524.00 | 512.00 | 512.00 | 512.00 | -0.39% | 190,169 |
| Oct 16, 2026 | 514.00 | 515.70 | 512.50 | 514.00 | 514.00 | - | 128,830 |
| Oct 15, 2026 | 514.00 | 518.00 | 512.00 | 514.00 | 514.00 | - | 77,722 |
| Oct 14, 2026 | 514.00 | 518.00 | 509.00 | 514.00 | 514.00 | 0.39% | 79,025 |
| Oct 13, 2026 | 502.00 | 512.00 | 502.00 | 512.00 | 512.00 | 1.99% | 120,392 |
| Oct 12, 2026 | 506.00 | 506.00 | 500.00 | 502.00 | 502.00 | -0.79% | 122,445 |
| Oct 9, 2026 | 500.00 | 506.00 | 500.00 | 506.00 | 506.00 | 1.20% | 113,906 |
| Oct 8, 2026 | 514.00 | 514.80 | 500.00 | 500.00 | 500.00 | -2.72% | 211,337 |
| Oct 7, 2026 | 514.00 | 516.00 | 512.00 | 514.00 | 514.00 | -0.39% | 116,178 |
| Oct 6, 2026 | 520.00 | 524.90 | 512.00 | 516.00 | 516.00 | -0.77% | 359,891 |
| Oct 5, 2026 | 520.00 | 524.00 | 518.00 | 520.00 | 520.00 | - | 29,013 |
| Oct 2, 2026 | 518.00 | 530.00 | 518.00 | 520.00 | 520.00 | - | 155,596 |
| Oct 1, 2026 | 518.00 | 526.00 | 518.00 | 520.00 | 520.00 | -0.38% | 104,000 |
| Sep 30, 2026 | 520.00 | 526.00 | 518.00 | 522.00 | 522.00 | 0.77% | 111,387 |
| Sep 29, 2026 | 522.00 | 524.00 | 516.00 | 518.00 | 518.00 | -0.38% | 212,648 |
| Sep 28, 2026 | 530.00 | 530.00 | 520.00 | 520.00 | 520.00 | -1.52% | 136,826 |
| Sep 25, 2026 | 526.00 | 530.60 | 526.00 | 528.00 | 528.00 | 0.76% | 44,311 |
| Sep 24, 2026 | 530.00 | 530.00 | 522.00 | 524.00 | 524.00 | 0.38% | 1,146,023 |
| Sep 23, 2026 | 524.00 | 526.00 | 522.00 | 522.00 | 522.00 | 0.38% | 864,766 |
| Sep 22, 2026 | 522.00 | 527.70 | 520.00 | 520.00 | 520.00 | - | 514,228 |
| Sep 21, 2026 | 520.00 | 527.90 | 520.00 | 520.00 | 520.00 | -0.38% | 70,208 |
| Sep 18, 2026 | 530.00 | 530.00 | 520.30 | 522.00 | 522.00 | - | 286,514 |
| Sep 17, 2026 | 526.00 | 529.30 | 522.00 | 522.00 | 522.00 | -0.38% | 162,809 |
| Sep 16, 2026 | 526.00 | 526.90 | 522.00 | 524.00 | 524.00 | 0.38% | 200,009 |
| Sep 15, 2026 | 522.00 | 528.00 | 522.00 | 522.00 | 522.00 | -1.14% | 484,588 |
| Sep 14, 2026 | 522.00 | 528.00 | 522.00 | 528.00 | 528.00 | 1.15% | 74,291 |
| Sep 11, 2026 | 524.00 | 526.00 | 520.00 | 522.00 | 522.00 | -0.38% | 422,530 |
| Sep 10, 2026 | 524.00 | 530.80 | 524.00 | 524.00 | 524.00 | - | 96,824 |
| Sep 9, 2026 | 526.00 | 531.30 | 522.00 | 524.00 | 524.00 | -0.38% | 189,138 |
| Sep 8, 2026 | 528.00 | 533.20 | 520.00 | 526.00 | 526.00 | - | 148,466 |
| Sep 7, 2026 | 538.00 | 538.00 | 526.00 | 526.00 | 526.00 | -1.13% | 165,607 |
| Sep 4, 2026 | 540.00 | 540.00 | 530.60 | 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 | 542.90 | 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 |