Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	99.000	99.000	97.280	99.000	86.046	241,677
2023-03-30	99.490	99.490	97.000	99.000	86.046	172,532
2023-03-29	98.500	100.53	97.860	99.500	86.481	169,169
2023-03-28	98.500	98.500	97.030	98.500	85.611	769,035
2023-03-27	98.500	99.500	97.030	98.500	85.611	92,973
2023-03-24	101.41	101.41	97.000	98.500	85.611	348,674
2023-03-23	101.50	102.28	100.00	101.50	88.219	86,106
2023-03-22	101.50	102.70	100.53	101.50	88.219	143,828
2023-03-21	99.500	103.00	99.350	101.50	88.219	683,133
2023-03-20	102.50	103.48	97.280	99.500	86.481	244,960
2023-03-17	102.50	104.00	101.00	102.50	89.088	123,832
2023-03-16	100.00	102.88	99.000	102.50	89.088	214,334
2023-03-15	100.00	101.00	98.000	100.00	86.915	84,885
2023-03-14	101.00	101.56	98.000	99.500	86.481	166,950
2023-03-13	103.50	105.00	100.15	101.00	87.784	155,085
2023-03-10	104.00	105.00	102.00	103.50	89.957	816,310
2023-03-09	104.89	104.89	103.21	104.50	90.826	25,234
2023-03-08	105.00	106.00	103.91	105.00	91.261	44,308
2023-03-07	105.00	106.70	103.25	105.00	91.261	28,628
2023-03-06	106.00	107.00	103.77	105.00	91.261	363,612
2023-03-03	106.00	107.00	104.00	106.00	92.130	181,655
2023-03-02	103.98	107.37	103.98	106.00	92.130	15,756
2023-03-01	103.00	103.98	102.98	103.00	89.523	30,934
2023-02-28	105.00	105.00	102.03	103.00	89.523	1,074,778
2023-02-27	105.99	105.99	105.00	105.00	91.261	113,596
2023-02-24	108.00	109.00	105.00	106.00	92.130	216,973
2023-02-23	106.20	109.00	106.20	108.00	93.868	110,207
2023-02-22	106.20	106.20	105.00	106.00	92.130	97,853
2023-02-21	106.50	106.75	105.00	106.50	92.565	14,333
2023-02-20	106.50	106.75	105.57	106.50	92.565	13,447
2023-02-17	106.50	106.80	105.36	106.50	92.565	40,612
2023-02-16	106.50	107.00	105.36	106.50	92.565	33,230
2023-02-15	107.00	107.64	105.00	106.50	92.565	939,197
2023-02-14	110.00	110.00	107.00	108.00	93.868	159,122
2023-02-13	110.00	110.90	108.50	110.00	95.607	6,622,007
2023-02-10	109.00	109.00	108.00	109.00	94.737	116,754
2023-02-09	105.50	112.00	104.00	109.50	95.172	1,141,643
2023-02-08	104.00	104.40	103.58	104.00	90.392	2,190,984
2023-02-07	104.00	104.50	103.28	104.00	90.392	253,212
2023-02-06	104.00	104.00	103.25	104.00	90.392	294,017
2023-02-03	104.00	104.50	103.66	104.00	90.392	13,032
2023-02-02	104.00	104.00	103.26	104.00	90.392	119,768
2023-02-01	104.00	105.00	103.00	104.00	90.392	109,257
2023-01-31	104.00	104.21	103.22	104.00	90.392	470,546
2023-01-30	104.00	104.10	103.20	104.00	90.392	67,115
2023-01-27	104.00	105.00	103.00	104.00	90.392	128,830
2023-01-26	104.00	104.90	104.00	104.00	90.392	165,141
2023-01-25	103.50	105.00	103.50	103.50	89.957	189,541
2023-01-24	103.50	104.66	103.50	103.50	89.957	11,347
2023-01-23	103.50	105.00	103.00	103.50	89.957	156,147
2023-01-20	103.00	105.00	102.21	103.50	89.957	71,998
2023-01-19	102.00	104.85	102.00	103.00	89.523	51,385
2023-01-18	103.25	103.25	101.11	102.00	88.653	140,145
2023-01-17	105.00	105.00	103.25	105.00	91.261	63,925
2023-01-16	105.00	107.00	100.00	105.00	91.261	918,216
2023-01-13	105.50	105.77	103.00	105.00	91.261	123,836
2023-01-12	104.50	105.50	104.00	105.50	91.695	14,279
2023-01-11	106.50	107.00	103.00	104.50	90.826	152,142
2023-01-10	107.50	108.00	105.10	106.50	92.565	1,345,692
2023-01-09	108.00	109.18	106.00	107.50	93.434	800,919

← NewerPage 16 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.