Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	117.00	117.56	116.00	117.00	101.69	642,858
2023-06-29	117.00	118.00	116.94	117.00	101.69	146,384
2023-06-28	117.00	117.74	116.34	117.00	101.69	250,613
2023-06-27	119.00	119.22	116.51	117.00	101.69	612,244
2023-06-26	118.00	119.00	117.74	118.50	102.99	1,062,413
2023-06-23	117.00	119.76	116.40	118.00	102.56	292,488
2023-06-22	118.00	118.62	116.05	117.00	101.69	267,341
2023-06-21	114.00	118.98	113.55	118.00	102.56	1,305,417
2023-06-20	109.50	114.93	109.30	114.00	99.083	589,296
2023-06-19	109.50	111.00	107.22	109.50	95.172	257,026
2023-06-16	107.50	111.00	106.17	110.00	95.607	198,400
2023-06-15	106.00	108.50	106.00	107.50	93.434	258,081
2023-06-14	104.50	106.00	104.50	105.00	91.261	489,265
2023-06-13	103.50	107.00	102.55	104.00	90.392	421,438
2023-06-12	102.50	103.00	101.90	102.50	89.088	2,567,656
2023-06-09	102.00	103.00	101.00	102.00	88.653	121,949
2023-06-08	104.00	104.32	101.00	102.00	88.653	186,174
2023-06-07	106.00	106.00	103.24	104.00	90.392	188,740
2023-06-06	102.50	112.49	102.50	105.00	91.261	1,212,039
2023-06-05	92.100	97.920	92.100	97.500	84.742	170,680
2023-06-02	92.000	92.500	92.000	92.000	79.962	7,457
2023-06-01	92.000	92.500	91.640	92.000	79.962	163,031
2023-05-31	92.000	92.500	91.755	92.000	79.962	31,353
2023-05-30	92.000	93.000	91.640	92.000	79.962	64,331
2023-05-26	92.000	92.650	91.700	92.000	79.962	52,349
2023-05-25	92.000	93.000	91.350	92.000	79.962	28,309
2023-05-24	92.500	92.660	91.150	92.000	79.962	52,194
2023-05-23	91.500	93.850	91.351	92.500	80.396	53,861
2023-05-22	92.000	92.180	91.228	91.500	79.527	1,417,022
2023-05-19	92.000	92.300	91.720	92.000	79.962	37,943
2023-05-18	92.000	92.900	91.000	92.000	79.962	19,597
2023-05-17	92.500	93.400	91.000	92.000	79.962	96,011
2023-05-16	91.000	92.000	90.450	91.000	79.093	185,032
2023-05-15	92.820	92.820	90.000	91.000	79.093	107,218
2023-05-12	93.000	93.650	92.000	93.000	80.831	90,100
2023-05-11	93.000	93.760	92.150	93.000	80.831	61,182
2023-05-10	93.000	93.590	92.151	93.000	80.831	107,379
2023-05-09	93.000	93.750	92.151	93.000	80.831	118,713
2023-05-05	93.000	93.760	92.000	93.000	80.831	88,757
2023-05-04	93.000	93.760	92.110	93.000	80.831	90,816
2023-05-03	95.000	95.000	92.000	93.000	80.831	873,167
2023-05-02	95.000	95.000	93.480	95.000	82.569	165,317
2023-04-28	95.000	95.900	93.000	95.000	82.569	30,327
2023-04-27	96.370	96.370	94.000	95.000	82.569	1,540,337
2023-04-26	97.200	97.200	96.000	96.500	83.873	164,761
2023-04-25	97.500	98.000	96.510	98.000	85.177	18,641
2023-04-24	97.800	97.800	96.400	97.500	84.742	64,625
2023-04-21	98.000	98.220	96.000	98.000	85.177	38,467
2023-04-20	98.000	98.000	96.280	98.000	85.177	80,466
2023-04-19	98.000	98.000	96.515	98.000	85.177	1,553,769
2023-04-18	98.000	98.009	96.551	98.000	85.177	418,001
2023-04-17	98.000	98.300	96.515	98.000	85.177	38,474
2023-04-14	98.000	98.000	96.600	98.000	85.177	884,104
2023-04-13	98.000	99.400	96.000	98.000	85.177	58,625
2023-04-12	98.000	98.640	96.150	98.000	85.177	44,623
2023-04-11	96.500	98.890	96.130	98.000	85.177	45,933
2023-04-06	96.900	96.900	95.160	96.500	83.873	151,662
2023-04-05	97.500	98.680	96.000	97.500	84.742	595,617
2023-04-04	98.485	98.485	95.000	97.500	84.742	130,794
2023-04-03	99.000	101.00	97.040	99.000	86.046	35,232

← NewerPage 15 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.