Oxford Metrics plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	101.50	103.00	100.33	100.50	89.795	68,556
2023-12-15	99.000	108.00	98.500	108.00	96.496	357,529
2023-12-14	100.00	101.00	98.355	99.000	88.454	103,210
2023-12-13	101.00	102.00	100.00	101.00	87.784	113,014
2023-12-12	101.50	102.88	100.25	101.50	88.219	298,779
2023-12-11	99.000	104.00	98.660	102.50	89.088	620,758
2023-12-08	93.963	99.890	93.963	99.000	86.046	393,312
2023-12-07	93.000	93.963	92.370	93.500	81.266	523,565
2023-12-06	90.000	94.000	89.500	93.000	80.831	284,973
2023-12-05	93.500	94.580	89.520	90.000	78.224	703,474
2023-12-04	87.000	92.000	86.550	91.000	79.093	623,202
2023-12-01	87.000	87.690	84.120	87.000	75.616	300,052
2023-11-30	88.000	88.120	86.225	87.500	76.051	80,036
2023-11-29	88.500	89.000	87.100	88.000	76.485	89,041
2023-11-28	88.880	88.880	87.234	88.500	76.920	153,305
2023-11-27	89.500	91.000	88.000	89.000	77.354	191,101
2023-11-24	89.500	91.000	88.221	89.500	77.789	27,421
2023-11-23	89.500	90.750	88.665	89.500	77.789	52,971
2023-11-22	90.000	90.500	88.542	89.500	77.789	144,721
2023-11-21	90.000	90.750	89.000	90.000	78.224	307,779
2023-11-20	90.977	90.977	88.250	90.000	78.224	166,395
2023-11-17	92.000	93.000	90.760	91.500	79.527	111,890
2023-11-16	92.500	93.000	91.000	92.000	79.962	223,595
2023-11-15	92.500	93.500	91.770	92.500	80.396	295,509
2023-11-14	93.000	93.150	91.600	92.500	80.396	72,030
2023-11-13	93.000	93.500	92.551	93.000	80.831	37,744
2023-11-10	93.000	93.850	92.000	93.000	80.831	276,708
2023-11-09	90.600	94.000	90.600	93.000	80.831	466,315
2023-11-08	91.500	91.800	89.210	90.500	78.658	437,680
2023-11-07	92.500	93.900	90.360	91.500	79.527	81,662
2023-11-06	92.500	93.918	91.550	92.500	80.396	106,302
2023-11-03	90.500	92.950	90.000	92.500	80.396	268,587
2023-11-02	89.000	91.000	88.000	90.000	78.224	377,972
2023-11-01	88.500	91.640	88.000	88.000	76.485	526,632
2023-10-31	86.000	86.500	85.020	86.500	75.182	547,577
2023-10-30	86.000	86.998	85.000	86.000	74.747	67,666
2023-10-27	85.500	86.000	84.600	86.000	74.747	420,629
2023-10-26	85.000	86.998	84.260	85.500	74.312	544,026
2023-10-25	87.000	92.790	82.556	85.000	73.878	1,512,224
2023-10-24	81.000	82.000	80.567	82.000	71.270	101,881
2023-10-23	80.500	82.000	80.002	81.000	70.401	85,085
2023-10-20	80.500	82.000	79.000	80.500	69.967	264,845
2023-10-19	81.500	81.500	79.410	81.500	70.836	95,959
2023-10-18	81.500	81.998	81.000	81.500	70.836	146,435
2023-10-17	82.500	82.950	81.000	81.500	70.836	68,274
2023-10-16	82.500	82.970	82.000	82.500	71.705	33,533
2023-10-13	80.500	85.000	80.000	82.500	71.705	2,228,361
2023-10-12	80.500	80.950	80.000	80.500	69.967	268,109
2023-10-11	81.000	81.900	80.020	80.500	69.967	435,283
2023-10-10	79.000	82.750	78.000	81.000	70.401	4,992,374
2023-10-09	80.450	80.450	78.000	78.000	67.794	301,701
2023-10-06	80.500	82.000	80.000	80.500	69.967	3,340,115
2023-10-05	84.000	84.835	80.000	80.500	69.967	143,818
2023-10-04	83.500	84.100	82.320	84.000	73.009	211,942
2023-10-03	87.500	88.780	83.750	84.000	73.009	405,040
2023-10-02	90.500	91.850	87.060	87.500	76.051	208,724
2023-09-29	91.000	91.000	90.020	90.500	78.658	106,467
2023-09-28	92.000	92.000	90.224	91.000	79.093	177,143
2023-09-27	93.175	93.175	91.366	92.500	80.396	192,828
2023-09-26	93.010	94.000	93.010	93.500	81.266	106,124

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.