Oakley Capital Investments Limited (LON:OCI)
London · Delayed Price · Currency is GBP · Price in GBX 528.00
+4.00 (0.76%)
Sep 25, 2026, 10:31 AM GMT
LON:OCI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 526.32 | 526.32 | 526.00 | 526.00 | - | 0.38% | 14,426 |
| Sep 24, 2026 | 526.00 | 530.00 | 524.00 | 524.00 | 524.00 | 0.38% | 317,213 |
| Sep 23, 2026 | 524.00 | 526.00 | 522.00 | 522.00 | 522.00 | 0.38% | 864,766 |
| Sep 22, 2026 | 527.71 | 526.00 | 520.00 | 520.00 | 520.00 | - | 514,228 |
| Sep 21, 2026 | 520.00 | 522.00 | 520.00 | 520.00 | 520.00 | -0.38% | 70,208 |
| Sep 18, 2026 | 530.00 | 530.00 | 522.00 | 522.00 | 522.00 | - | 286,514 |
| Sep 17, 2026 | 529.28 | 526.00 | 522.00 | 522.00 | 522.00 | -0.38% | 162,809 |
| Sep 16, 2026 | 526.00 | 526.91 | 521.95 | 524.00 | 524.00 | 0.38% | 200,009 |
| Sep 15, 2026 | 522.90 | 526.00 | 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 | 530.76 | 524.00 | 524.00 | 524.00 | - | 96,824 |
| Sep 9, 2026 | 526.00 | 531.25 | 522.00 | 524.00 | 524.00 | -0.38% | 189,138 |
| Sep 8, 2026 | 528.00 | 533.16 | 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 | 530.62 | 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 |