Oxford Metrics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 97.500 | 99.533 | 97.260 | 99.000 | 88.454 | 849,698 |
| 2024-06-11 | 112.44 | 112.44 | 96.810 | 99.000 | 88.454 | 1,128,018 |
| 2024-06-10 | 113.00 | 113.80 | 111.08 | 113.00 | 100.96 | 58,590 |
| 2024-06-07 | 113.00 | 113.90 | 111.00 | 113.00 | 100.96 | 57,476 |
| 2024-06-06 | 112.50 | 115.00 | 112.00 | 113.00 | 100.96 | 76,910 |
| 2024-06-05 | 110.50 | 112.50 | 110.00 | 112.50 | 100.52 | 90,905 |
| 2024-06-04 | 110.50 | 111.55 | 110.00 | 110.50 | 98.729 | 85,406 |
| 2024-06-03 | 110.00 | 111.00 | 109.76 | 110.50 | 98.729 | 206,273 |
| 2024-05-31 | 110.00 | 110.49 | 109.50 | 110.00 | 98.283 | 110,919 |
| 2024-05-30 | 110.00 | 110.27 | 109.00 | 110.00 | 98.283 | 66,087 |
| 2024-05-29 | 110.00 | 110.37 | 109.36 | 110.00 | 98.283 | 125,971 |
| 2024-05-28 | 109.50 | 110.50 | 109.25 | 110.00 | 98.283 | 104,266 |
| 2024-05-24 | 109.50 | 110.00 | 109.10 | 109.50 | 97.836 | 79,791 |
| 2024-05-23 | 109.50 | 109.50 | 108.00 | 109.50 | 97.836 | 855,691 |
| 2024-05-22 | 110.70 | 110.70 | 109.00 | 110.50 | 98.729 | 35,806 |
| 2024-05-21 | 112.00 | 112.00 | 110.00 | 111.00 | 99.176 | 1,161,342 |
| 2024-05-20 | 112.50 | 115.00 | 110.00 | 112.50 | 100.52 | 203,490 |
| 2024-05-17 | 112.50 | 113.49 | 111.15 | 112.50 | 100.52 | 92,239 |
| 2024-05-16 | 112.50 | 113.00 | 110.00 | 112.50 | 100.52 | 81,805 |
| 2024-05-15 | 112.50 | 113.10 | 111.10 | 112.50 | 100.52 | 28,953 |
| 2024-05-14 | 115.00 | 115.92 | 111.50 | 112.50 | 100.52 | 126,127 |
| 2024-05-13 | 115.00 | 116.60 | 113.48 | 115.00 | 102.75 | 1,240,889 |
| 2024-05-10 | 111.20 | 118.00 | 111.20 | 115.00 | 102.75 | 263,469 |
| 2024-05-09 | 111.00 | 112.00 | 110.55 | 111.00 | 99.176 | 54,104 |
| 2024-05-08 | 111.00 | 111.48 | 110.38 | 111.00 | 99.176 | 28,971 |
| 2024-05-07 | 111.00 | 111.55 | 110.00 | 111.00 | 99.176 | 173,880 |
| 2024-05-03 | 111.00 | 111.60 | 110.10 | 111.00 | 99.176 | 21,082 |
| 2024-05-02 | 111.00 | 114.20 | 110.23 | 111.00 | 99.176 | 141,304 |
| 2024-05-01 | 109.00 | 111.00 | 108.84 | 111.00 | 99.176 | 83,670 |
| 2024-04-30 | 107.00 | 110.00 | 106.48 | 109.00 | 97.389 | 84,347 |
| 2024-04-29 | 106.50 | 107.90 | 105.39 | 107.00 | 95.602 | 132,444 |
| 2024-04-26 | 105.50 | 107.50 | 105.39 | 106.50 | 95.155 | 58,483 |
| 2024-04-25 | 106.30 | 106.30 | 105.37 | 105.50 | 94.262 | 30,797 |
| 2024-04-24 | 106.00 | 106.50 | 105.22 | 106.50 | 95.155 | 128,439 |
| 2024-04-23 | 105.50 | 106.58 | 105.22 | 106.00 | 94.709 | 35,723 |
| 2024-04-22 | 105.50 | 106.59 | 104.88 | 105.50 | 94.262 | 260,025 |
| 2024-04-19 | 105.50 | 106.22 | 105.00 | 105.50 | 94.262 | 72,746 |
| 2024-04-18 | 105.50 | 106.77 | 105.22 | 105.50 | 94.262 | 12,111 |
| 2024-04-17 | 104.50 | 107.00 | 104.37 | 105.50 | 94.262 | 371,430 |
| 2024-04-16 | 106.50 | 107.35 | 104.02 | 104.50 | 93.369 | 149,263 |
| 2024-04-15 | 106.50 | 107.99 | 105.50 | 106.50 | 95.155 | 177,296 |
| 2024-04-12 | 106.50 | 108.00 | 105.11 | 106.50 | 95.155 | 23,000 |
| 2024-04-11 | 106.50 | 107.50 | 106.05 | 106.50 | 95.155 | 121,707 |
| 2024-04-10 | 106.50 | 107.55 | 105.86 | 106.50 | 95.155 | 35,467 |
| 2024-04-09 | 106.50 | 107.98 | 105.00 | 106.50 | 95.155 | 418,005 |
| 2024-04-08 | 105.50 | 107.90 | 105.11 | 106.50 | 95.155 | 90,413 |
| 2024-04-05 | 105.50 | 107.00 | 104.70 | 105.50 | 94.262 | 83,251 |
| 2024-04-04 | 104.50 | 106.00 | 104.27 | 105.00 | 93.815 | 122,104 |
| 2024-04-03 | 103.50 | 105.00 | 102.60 | 104.50 | 93.369 | 345,551 |
| 2024-04-02 | 104.00 | 105.00 | 102.83 | 103.50 | 92.475 | 76,267 |
| 2024-03-28 | 103.50 | 104.49 | 103.00 | 104.00 | 92.922 | 197,021 |
| 2024-03-27 | 103.50 | 104.25 | 102.00 | 103.50 | 92.475 | 129,694 |
| 2024-03-26 | 103.50 | 104.49 | 102.00 | 103.50 | 92.475 | 44,900 |
| 2024-03-25 | 103.50 | 104.44 | 102.13 | 103.50 | 92.475 | 176,218 |
| 2024-03-22 | 103.50 | 104.50 | 102.00 | 103.50 | 92.475 | 211,152 |
| 2024-03-21 | 104.00 | 104.42 | 103.00 | 103.50 | 92.475 | 94,582 |
| 2024-03-20 | 104.00 | 104.00 | 103.00 | 104.00 | 92.922 | 82,751 |
| 2024-03-19 | 105.04 | 105.04 | 104.00 | 104.50 | 93.369 | 117,395 |
| 2024-03-18 | 105.50 | 105.50 | 104.00 | 105.00 | 93.815 | 50,700 |
| 2024-03-15 | 105.00 | 105.00 | 104.00 | 105.00 | 93.815 | 59,690 |
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.