Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	94.500	94.500	92.200	93.000	80.831	92,482
2023-09-22	96.899	96.899	93.100	95.000	82.569	342,195
2023-09-21	97.000	97.900	96.000	97.000	84.308	137,755
2023-09-20	96.500	98.000	95.210	97.000	84.308	121,214
2023-09-19	96.000	96.500	95.000	96.500	83.873	138,141
2023-09-18	96.974	96.974	95.000	96.000	83.439	79,921
2023-09-15	97.100	97.100	96.500	97.000	84.308	48,611
2023-09-14	97.500	97.500	97.100	97.500	84.742	24,993
2023-09-13	98.000	98.000	97.000	97.500	84.742	254,823
2023-09-12	98.000	98.780	97.300	98.000	85.177	39,193
2023-09-11	100.28	100.28	96.900	98.000	85.177	57,908
2023-09-08	100.50	100.50	99.000	100.50	87.350	55,347
2023-09-07	100.50	101.00	99.150	100.50	87.350	51,495
2023-09-06	99.200	101.49	99.200	100.50	87.350	205,281
2023-09-05	97.000	99.890	95.810	98.000	85.177	85,951
2023-09-04	97.500	97.615	95.520	97.000	84.308	128,501
2023-09-01	97.500	97.500	97.000	97.500	84.742	73,909
2023-08-31	97.500	97.500	97.000	97.500	84.742	70,094
2023-08-30	97.500	97.500	97.000	97.500	84.742	59,729
2023-08-29	97.000	97.650	96.040	97.500	84.742	44,868
2023-08-25	97.480	97.480	95.140	97.000	84.308	224,364
2023-08-24	97.640	97.640	97.000	97.500	84.742	51,718
2023-08-23	99.000	99.444	97.960	98.000	85.177	41,145
2023-08-22	100.00	101.05	99.000	99.000	86.046	340,377
2023-08-21	100.00	100.98	99.000	100.00	86.915	24,517
2023-08-18	100.50	101.15	99.050	100.00	86.915	86,304
2023-08-17	100.50	101.30	99.155	100.50	87.350	84,701
2023-08-16	101.50	103.00	99.000	100.50	87.350	89,167
2023-08-15	102.00	103.00	100.23	102.00	88.653	34,812
2023-08-14	98.850	102.88	98.850	102.00	88.653	384,723
2023-08-11	98.500	99.997	97.000	98.500	85.611	102,023
2023-08-10	98.500	99.400	97.000	98.500	85.611	300,079
2023-08-09	100.35	100.35	96.040	98.500	85.611	270,190
2023-08-08	101.50	102.20	100.00	100.50	87.350	201,662
2023-08-07	102.00	103.00	101.00	101.50	88.219	603,065
2023-08-04	102.40	102.40	101.02	102.00	88.653	83,378
2023-08-03	102.00	102.62	100.00	102.00	88.653	176,068
2023-08-02	102.99	102.99	102.02	102.50	89.088	39,237
2023-08-01	103.00	104.00	102.36	103.00	89.523	287,271
2023-07-31	104.31	104.31	102.00	103.00	89.523	126,528
2023-07-28	106.00	107.00	103.00	105.00	91.261	122,978
2023-07-27	106.50	107.00	105.00	106.00	92.130	170,226
2023-07-26	107.50	107.58	105.00	106.50	92.565	332,315
2023-07-25	105.00	108.00	105.00	107.00	92.999	287,615
2023-07-24	105.00	106.00	104.00	105.00	91.261	31,585
2023-07-21	105.00	105.14	104.00	105.00	91.261	22,088
2023-07-20	105.00	106.00	104.14	105.00	91.261	70,328
2023-07-19	104.00	105.50	103.50	105.00	91.261	349,667
2023-07-18	106.00	106.00	102.60	104.00	90.392	239,906
2023-07-17	106.50	106.95	104.97	106.00	92.130	68,613
2023-07-14	106.50	107.10	105.21	106.50	92.565	7,915
2023-07-13	107.50	107.50	105.00	106.50	92.565	175,506
2023-07-12	108.00	108.48	107.22	108.00	93.868	49,660
2023-07-11	109.20	109.20	107.00	108.00	93.868	155,960
2023-07-10	113.00	113.70	109.00	109.50	95.172	185,320
2023-07-07	114.30	114.30	112.00	113.00	98.214	60,854
2023-07-06	119.00	119.24	114.02	115.00	99.952	157,872
2023-07-05	117.00	121.64	116.00	119.00	103.43	1,983,313
2023-07-04	117.00	118.00	116.00	117.00	101.69	55,909
2023-07-03	117.00	117.51	116.00	117.00	101.69	473,504

← NewerPage 14 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.