Oxford Metrics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-14 | 105.04 | 105.04 | 104.10 | 105.00 | 93.815 | 52,306 |
| 2024-03-13 | 105.00 | 105.00 | 104.10 | 105.00 | 93.815 | 21,268 |
| 2024-03-12 | 105.00 | 105.80 | 104.00 | 105.00 | 93.815 | 124,681 |
| 2024-03-11 | 106.00 | 106.86 | 104.00 | 105.00 | 93.815 | 45,119 |
| 2024-03-08 | 106.00 | 107.00 | 105.10 | 106.00 | 94.709 | 40,729 |
| 2024-03-07 | 107.00 | 108.00 | 105.67 | 106.50 | 95.155 | 80,840 |
| 2024-03-06 | 108.33 | 108.33 | 106.06 | 107.00 | 95.602 | 102,982 |
| 2024-03-05 | 108.99 | 108.99 | 108.00 | 108.50 | 96.942 | 34,881 |
| 2024-03-04 | 109.00 | 109.98 | 107.00 | 109.00 | 97.389 | 229,224 |
| 2024-03-01 | 108.50 | 110.99 | 108.00 | 109.00 | 97.389 | 202,214 |
| 2024-02-29 | 108.00 | 109.00 | 107.67 | 108.50 | 96.942 | 68,016 |
| 2024-02-28 | 107.00 | 109.00 | 106.86 | 108.00 | 96.496 | 196,248 |
| 2024-02-27 | 107.00 | 108.00 | 105.42 | 107.00 | 95.602 | 244,779 |
| 2024-02-26 | 108.50 | 109.00 | 106.00 | 107.00 | 95.602 | 196,791 |
| 2024-02-23 | 109.00 | 109.00 | 108.00 | 108.50 | 96.942 | 138,177 |
| 2024-02-22 | 109.00 | 109.49 | 108.00 | 109.00 | 97.389 | 70,490 |
| 2024-02-21 | 108.40 | 110.50 | 108.40 | 109.00 | 97.389 | 212,708 |
| 2024-02-20 | 108.50 | 108.66 | 107.00 | 107.50 | 96.049 | 138,977 |
| 2024-02-19 | 110.50 | 111.00 | 108.00 | 108.50 | 96.942 | 112,998 |
| 2024-02-16 | 112.50 | 113.24 | 110.00 | 110.50 | 98.729 | 286,883 |
| 2024-02-15 | 111.00 | 115.00 | 110.78 | 112.50 | 100.52 | 505,664 |
| 2024-02-14 | 106.53 | 112.00 | 106.53 | 111.00 | 99.176 | 386,399 |
| 2024-02-13 | 105.00 | 108.00 | 104.26 | 106.50 | 95.155 | 267,249 |
| 2024-02-12 | 101.70 | 106.00 | 101.70 | 105.00 | 93.815 | 414,778 |
| 2024-02-09 | 98.000 | 101.97 | 97.930 | 101.00 | 90.241 | 893,211 |
| 2024-02-08 | 97.000 | 97.000 | 96.000 | 97.000 | 86.667 | 42,486 |
| 2024-02-07 | 97.500 | 97.650 | 95.000 | 96.500 | 86.221 | 277,213 |
| 2024-02-06 | 99.000 | 99.000 | 97.000 | 97.500 | 87.114 | 389,814 |
| 2024-02-05 | 99.000 | 99.800 | 98.000 | 99.000 | 88.454 | 133,768 |
| 2024-02-02 | 101.00 | 101.22 | 98.000 | 99.000 | 88.454 | 280,434 |
| 2024-02-01 | 102.10 | 102.10 | 100.00 | 101.00 | 90.241 | 201,113 |
| 2024-01-31 | 106.50 | 107.00 | 102.10 | 103.00 | 92.028 | 350,491 |
| 2024-01-30 | 106.00 | 107.34 | 105.92 | 106.50 | 95.155 | 245,197 |
| 2024-01-29 | 106.00 | 106.98 | 105.80 | 106.00 | 94.709 | 68,204 |
| 2024-01-26 | 106.00 | 106.94 | 105.77 | 106.00 | 94.709 | 191,398 |
| 2024-01-25 | 106.00 | 106.30 | 105.74 | 106.00 | 94.709 | 11,434 |
| 2024-01-24 | 106.00 | 106.50 | 105.00 | 106.00 | 94.709 | 88,110 |
| 2024-01-23 | 106.00 | 106.50 | 105.00 | 106.00 | 94.709 | 168,216 |
| 2024-01-22 | 105.50 | 106.00 | 105.00 | 106.00 | 94.709 | 86,442 |
| 2024-01-19 | 105.50 | 105.98 | 105.00 | 105.50 | 94.262 | 52,846 |
| 2024-01-18 | 105.50 | 106.00 | 105.00 | 105.50 | 94.262 | 20,546 |
| 2024-01-17 | 106.50 | 107.00 | 105.00 | 105.50 | 94.262 | 173,169 |
| 2024-01-16 | 107.00 | 107.50 | 106.00 | 107.00 | 95.602 | 908,278 |
| 2024-01-15 | 107.00 | 107.00 | 106.00 | 107.00 | 95.602 | 71,205 |
| 2024-01-12 | 108.00 | 108.87 | 106.00 | 107.00 | 95.602 | 71,471 |
| 2024-01-11 | 108.50 | 109.97 | 107.00 | 108.50 | 96.942 | 51,593 |
| 2024-01-10 | 108.50 | 110.00 | 107.00 | 108.50 | 96.942 | 39,751 |
| 2024-01-09 | 108.50 | 109.97 | 107.45 | 108.50 | 96.942 | 91,333 |
| 2024-01-08 | 107.50 | 109.96 | 106.00 | 108.00 | 96.496 | 185,343 |
| 2024-01-05 | 106.50 | 108.00 | 106.00 | 107.50 | 96.049 | 128,198 |
| 2024-01-04 | 109.00 | 110.00 | 106.00 | 106.50 | 95.155 | 268,546 |
| 2024-01-03 | 108.11 | 112.00 | 108.11 | 109.00 | 97.389 | 232,856 |
| 2024-01-02 | 108.00 | 110.00 | 107.40 | 108.00 | 96.496 | 355,556 |
| 2023-12-29 | 108.00 | 108.00 | 105.88 | 107.00 | 95.602 | 79,586 |
| 2023-12-28 | 108.50 | 109.17 | 108.01 | 108.50 | 96.942 | 78,542 |
| 2023-12-27 | 108.50 | 109.34 | 107.00 | 108.50 | 96.942 | 64,181 |
| 2023-12-22 | 107.61 | 110.00 | 107.61 | 108.50 | 96.942 | 91,096 |
| 2023-12-21 | 106.50 | 107.70 | 105.00 | 106.50 | 95.155 | 181,322 |
| 2023-12-20 | 105.00 | 108.00 | 105.00 | 106.50 | 95.155 | 444,164 |
| 2023-12-19 | 100.50 | 105.00 | 100.24 | 104.50 | 93.369 | 130,969 |
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.