Oxford Metrics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 82.000 | 82.000 | 79.168 | 80.200 | 71.657 | 393,658 |
| 2024-09-04 | 81.000 | 84.000 | 80.436 | 81.800 | 73.087 | 162,689 |
| 2024-09-03 | 81.400 | 83.790 | 80.472 | 81.000 | 72.372 | 90,765 |
| 2024-09-02 | 82.500 | 82.975 | 81.300 | 82.000 | 73.265 | 177,086 |
| 2024-08-30 | 83.068 | 83.068 | 81.150 | 82.500 | 73.712 | 2,091,131 |
| 2024-08-29 | 83.500 | 83.920 | 83.000 | 83.500 | 74.605 | 178,486 |
| 2024-08-28 | 84.000 | 84.000 | 83.000 | 83.500 | 74.605 | 291,476 |
| 2024-08-27 | 84.000 | 85.000 | 83.000 | 84.000 | 75.052 | 249,700 |
| 2024-08-23 | 84.000 | 84.928 | 84.000 | 84.500 | 75.499 | 57,253 |
| 2024-08-22 | 84.500 | 85.000 | 84.000 | 84.500 | 75.499 | 215,321 |
| 2024-08-21 | 85.500 | 85.998 | 84.000 | 84.500 | 75.499 | 66,257 |
| 2024-08-20 | 85.500 | 85.998 | 84.816 | 85.500 | 76.392 | 81,704 |
| 2024-08-19 | 85.500 | 85.985 | 85.000 | 85.500 | 76.392 | 107,679 |
| 2024-08-16 | 84.500 | 85.500 | 84.265 | 85.500 | 76.392 | 171,534 |
| 2024-08-15 | 86.340 | 86.340 | 84.050 | 84.500 | 75.499 | 491,823 |
| 2024-08-14 | 86.500 | 87.000 | 86.000 | 86.500 | 77.286 | 145,851 |
| 2024-08-13 | 87.700 | 87.700 | 86.000 | 87.000 | 77.733 | 534,458 |
| 2024-08-12 | 88.500 | 89.900 | 87.000 | 88.500 | 79.073 | 231,887 |
| 2024-08-09 | 88.665 | 88.665 | 87.150 | 88.500 | 79.073 | 133,240 |
| 2024-08-08 | 89.000 | 90.474 | 88.000 | 89.000 | 79.520 | 279,596 |
| 2024-08-07 | 88.000 | 90.000 | 87.000 | 88.500 | 79.073 | 628,400 |
| 2024-08-06 | 88.000 | 89.000 | 87.000 | 88.000 | 78.626 | 211,194 |
| 2024-08-05 | 90.100 | 90.100 | 86.000 | 88.000 | 78.626 | 278,677 |
| 2024-08-02 | 89.500 | 90.800 | 89.150 | 90.500 | 80.860 | 116,072 |
| 2024-08-01 | 92.000 | 92.000 | 89.010 | 89.500 | 79.966 | 526,238 |
| 2024-07-31 | 92.000 | 92.500 | 91.000 | 92.000 | 82.200 | 212,603 |
| 2024-07-30 | 92.000 | 92.500 | 91.000 | 92.000 | 82.200 | 102,030 |
| 2024-07-29 | 94.000 | 94.000 | 91.000 | 92.000 | 82.200 | 253,471 |
| 2024-07-26 | 95.050 | 95.050 | 93.250 | 94.500 | 84.434 | 103,955 |
| 2024-07-25 | 95.999 | 95.999 | 95.000 | 95.500 | 85.327 | 59,203 |
| 2024-07-24 | 96.500 | 96.988 | 95.200 | 96.000 | 85.774 | 227,643 |
| 2024-07-23 | 96.500 | 96.500 | 96.000 | 96.500 | 86.221 | 80,619 |
| 2024-07-22 | 96.500 | 97.000 | 96.000 | 96.500 | 86.221 | 137,727 |
| 2024-07-19 | 96.680 | 96.680 | 96.000 | 96.500 | 86.221 | 52,056 |
| 2024-07-18 | 96.500 | 97.000 | 96.000 | 96.500 | 86.221 | 200,763 |
| 2024-07-17 | 97.000 | 97.000 | 96.000 | 96.500 | 86.221 | 150,942 |
| 2024-07-16 | 97.000 | 98.300 | 96.000 | 97.000 | 86.667 | 152,066 |
| 2024-07-15 | 97.500 | 98.964 | 96.020 | 97.000 | 86.667 | 133,916 |
| 2024-07-12 | 97.500 | 98.964 | 96.000 | 96.000 | 85.774 | 163,831 |
| 2024-07-11 | 97.000 | 97.900 | 96.000 | 97.500 | 87.114 | 150,920 |
| 2024-07-10 | 97.500 | 98.994 | 96.550 | 97.000 | 86.667 | 58,721 |
| 2024-07-09 | 97.000 | 98.994 | 96.500 | 97.500 | 87.114 | 74,341 |
| 2024-07-08 | 97.500 | 99.000 | 96.308 | 97.000 | 86.667 | 231,932 |
| 2024-07-05 | 98.500 | 98.648 | 96.480 | 97.500 | 87.114 | 638,963 |
| 2024-07-04 | 98.500 | 98.935 | 98.000 | 98.500 | 88.008 | 123,090 |
| 2024-07-03 | 98.500 | 99.560 | 98.000 | 98.500 | 88.008 | 78,891 |
| 2024-07-02 | 99.000 | 100.00 | 98.000 | 98.500 | 88.008 | 209,948 |
| 2024-07-01 | 100.00 | 100.50 | 98.250 | 99.000 | 88.454 | 563,325 |
| 2024-06-28 | 99.500 | 100.99 | 98.150 | 100.00 | 89.348 | 122,732 |
| 2024-06-27 | 100.00 | 100.70 | 99.030 | 99.500 | 88.901 | 152,497 |
| 2024-06-26 | 100.50 | 100.50 | 99.020 | 100.00 | 89.348 | 82,890 |
| 2024-06-25 | 101.00 | 101.80 | 98.251 | 101.00 | 90.241 | 172,143 |
| 2024-06-24 | 102.00 | 103.00 | 100.22 | 101.00 | 90.241 | 176,002 |
| 2024-06-21 | 104.50 | 105.97 | 100.90 | 102.00 | 91.135 | 263,371 |
| 2024-06-20 | 104.50 | 105.00 | 103.00 | 104.50 | 93.369 | 90,515 |
| 2024-06-19 | 105.50 | 106.97 | 104.00 | 105.50 | 94.262 | 126,245 |
| 2024-06-18 | 103.64 | 107.00 | 103.64 | 105.50 | 94.262 | 761,677 |
| 2024-06-17 | 99.000 | 103.80 | 98.326 | 102.00 | 91.135 | 208,613 |
| 2024-06-14 | 99.500 | 100.00 | 98.326 | 99.000 | 88.454 | 148,273 |
| 2024-06-13 | 99.000 | 101.40 | 98.000 | 99.500 | 88.901 | 738,909 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-02-12 | 0.0325 GBP |
| 2024-12-12 | 0.0325 GBP |
| 2023-12-14 | 0.0275 GBP |
| 2022-12-29 | 0.0250 GBP |
| 2021-12-09 | 0.0200 GBP |
| 2020-12-10 | 0.0180 GBP |
| 2019-12-12 | 0.0180 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.