Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 477.00
-5.00 (-1.04%)
May 5, 2026, 4:35 PM GMT
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 482.00 | 490.87 | 463.00 | 477.00 | 477.00 | -1.04% | 249,878 |
| May 1, 2026 | 479.00 | 486.09 | 477.00 | 482.00 | 482.00 | 0.84% | 151,689 |
| Apr 30, 2026 | 482.00 | 486.83 | 477.64 | 478.00 | 478.00 | -0.42% | 81,217 |
| Apr 29, 2026 | 498.00 | 498.00 | 476.00 | 480.00 | 480.00 | 0.84% | 286,955 |
| Apr 28, 2026 | 482.00 | 490.00 | 476.00 | 476.00 | 476.00 | -1.24% | 110,186 |
| Apr 27, 2026 | 482.00 | 493.00 | 478.00 | 482.00 | 482.00 | -0.82% | 116,658 |
| Apr 24, 2026 | 492.00 | 492.72 | 476.17 | 486.00 | 486.00 | -1.82% | 144,366 |
| Apr 23, 2026 | 492.00 | 502.00 | 492.00 | 495.00 | 495.00 | -1.00% | 482,844 |
| Apr 22, 2026 | 498.00 | 504.00 | 497.00 | 500.00 | 500.00 | 0.40% | 137,827 |
| Apr 21, 2026 | 486.00 | 506.00 | 486.00 | 498.00 | 498.00 | 2.05% | 194,309 |
| Apr 20, 2026 | 488.00 | 497.00 | 479.00 | 488.00 | 488.00 | -0.81% | 124,208 |
| Apr 17, 2026 | 494.00 | 497.00 | 488.00 | 492.00 | 492.00 | -0.81% | 517,085 |
| Apr 16, 2026 | 492.00 | 501.71 | 492.00 | 496.00 | 496.00 | 0.81% | 349,781 |
| Apr 15, 2026 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | -3.15% | 125,851 |
| Apr 14, 2026 | 494.00 | 512.00 | 494.00 | 508.00 | 508.00 | 2.42% | 171,627 |
| Apr 13, 2026 | 495.00 | 504.55 | 494.00 | 496.00 | 496.00 | -0.80% | 94,427 |
| Apr 10, 2026 | 496.00 | 506.00 | 496.00 | 500.00 | 500.00 | 0.40% | 741,873 |
| Apr 9, 2026 | 490.00 | 504.00 | 486.00 | 498.00 | 498.00 | 0.81% | 390,834 |
| Apr 8, 2026 | 485.00 | 502.00 | 484.85 | 494.00 | 494.00 | 2.92% | 729,018 |
| Apr 7, 2026 | 472.00 | 485.00 | 472.00 | 480.00 | 480.00 | 1.27% | 251,988 |
| Apr 2, 2026 | 480.00 | 482.00 | 469.54 | 474.00 | 474.00 | 0.42% | 177,026 |
| Apr 1, 2026 | 478.00 | 480.00 | 468.00 | 472.00 | 472.00 | 0.85% | 180,911 |
| Mar 31, 2026 | 440.00 | 471.00 | 438.79 | 468.00 | 468.00 | 5.88% | 913,926 |
| Mar 30, 2026 | 455.00 | 462.50 | 422.00 | 442.00 | 442.00 | -3.28% | 541,979 |
| Mar 27, 2026 | 469.00 | 469.00 | 457.00 | 457.00 | 457.00 | -2.14% | 827,297 |
| Mar 26, 2026 | 460.00 | 469.00 | 454.00 | 467.00 | 467.00 | -0.21% | 211,473 |
| Mar 25, 2026 | 454.00 | 468.00 | 455.00 | 468.00 | 468.00 | 5.41% | 140,798 |
| Mar 24, 2026 | 461.00 | 470.19 | 444.00 | 444.00 | 444.00 | -3.48% | 579,080 |
| Mar 23, 2026 | 491.00 | 494.00 | 460.00 | 460.00 | 460.00 | -6.50% | 225,844 |
| Mar 20, 2026 | 490.00 | 492.00 | 476.10 | 492.00 | 492.00 | 2.71% | 1,024,553 |
| Mar 19, 2026 | 502.00 | 502.00 | 472.00 | 479.00 | 479.00 | -2.64% | 468,125 |
| Mar 18, 2026 | 494.00 | 500.00 | 488.00 | 492.00 | 492.00 | -0.40% | 118,671 |
| Mar 17, 2026 | 480.00 | 500.00 | 473.00 | 494.00 | 494.00 | 4.44% | 671,269 |
| Mar 16, 2026 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | -3.47% | 419,002 |
| Mar 13, 2026 | 490.00 | 499.00 | 484.00 | 490.00 | 490.00 | -0.41% | 242,681 |
| Mar 12, 2026 | 514.00 | 516.00 | 492.00 | 492.00 | 492.00 | -2.77% | 240,250 |
| Mar 11, 2026 | 510.00 | 514.00 | 504.00 | 506.00 | 506.00 | - | 76,552 |
| Mar 10, 2026 | 500.00 | 506.00 | 490.00 | 506.00 | 506.00 | 3.48% | 62,734 |
| Mar 9, 2026 | 486.00 | 499.00 | 486.00 | 489.00 | 489.00 | -0.20% | 464,667 |
| Mar 6, 2026 | 504.00 | 504.00 | 488.10 | 490.00 | 490.00 | 0.41% | 229,872 |
| Mar 5, 2026 | 498.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.21% | 62,990 |
| Mar 4, 2026 | 485.00 | 495.75 | 484.00 | 494.00 | 494.00 | 2.07% | 184,052 |
| Mar 3, 2026 | 489.00 | 492.28 | 482.00 | 484.00 | 484.00 | -1.02% | 206,513 |
| Mar 2, 2026 | 496.00 | 496.00 | 480.84 | 489.00 | 489.00 | -0.81% | 583,068 |
| Feb 27, 2026 | 524.00 | 524.00 | 493.00 | 493.00 | 493.00 | -3.33% | 311,352 |
| Feb 26, 2026 | 518.00 | 522.00 | 493.00 | 510.00 | 510.00 | -1.92% | 230,573 |
| Feb 25, 2026 | 518.00 | 520.00 | 512.50 | 520.00 | 520.00 | 1.56% | 120,245 |
| Feb 24, 2026 | 530.00 | 530.00 | 502.00 | 512.00 | 512.00 | -2.29% | 291,555 |
| Feb 23, 2026 | 538.00 | 544.00 | 522.00 | 524.00 | 524.00 | -2.24% | 95,406 |
| Feb 20, 2026 | 548.00 | 548.00 | 536.00 | 536.00 | 536.00 | -1.11% | 114,581 |