Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	108.00	108.00	106.00	108.00	93.868	117,254
2023-01-05	105.50	110.00	105.30	108.00	93.868	246,945
2023-01-04	105.50	105.50	104.15	105.50	91.695	21,781
2023-01-03	107.50	107.50	104.20	105.50	91.695	234,023
2022-12-30	107.50	108.80	105.56	107.50	93.434	16,581
2022-12-29	108.00	108.00	105.10	107.50	93.434	47,521
2022-12-28	110.50	113.00	108.80	110.50	93.868	55,276
2022-12-23	108.52	114.00	108.52	110.50	93.868	339,681
2022-12-22	102.50	108.00	101.63	106.50	90.470	167,872
2022-12-21	102.50	105.00	100.50	102.50	87.072	116,570
2022-12-20	104.00	105.12	100.67	102.50	87.072	132,914
2022-12-19	96.650	105.38	96.650	104.00	88.347	444,049
2022-12-16	97.500	97.880	95.000	96.500	81.976	257,995
2022-12-15	101.00	101.10	97.000	98.000	83.250	113,481
2022-12-14	101.00	101.50	100.10	101.00	85.798	41,648
2022-12-13	101.00	101.80	100.10	101.00	85.798	245,900
2022-12-12	104.50	104.50	100.00	101.00	85.798	569,120
2022-12-09	103.30	106.40	103.30	104.50	88.771	982,392
2022-12-08	103.00	103.80	103.00	103.00	87.497	238,886
2022-12-07	101.00	103.98	100.70	103.00	87.497	1,007,252
2022-12-06	94.650	103.00	94.650	101.00	85.798	1,229,305
2022-12-05	90.500	92.890	90.000	90.500	76.879	155,149
2022-12-02	90.500	92.440	90.500	90.500	76.879	36,074
2022-12-01	90.500	91.490	90.000	90.500	76.879	33,072
2022-11-30	90.500	91.490	90.500	90.500	76.879	22,208
2022-11-29	90.500	91.490	90.500	90.500	76.879	5,921
2022-11-28	90.500	91.490	90.500	90.500	76.879	13,738
2022-11-25	90.500	93.000	87.250	90.500	76.879	139,910
2022-11-24	90.000	91.750	88.600	90.500	76.879	56,286
2022-11-23	88.500	91.560	88.000	90.000	76.454	139,138
2022-11-22	88.000	89.000	88.000	88.000	74.755	7,761
2022-11-21	88.000	89.000	88.000	88.000	74.755	93,404
2022-11-18	89.778	89.778	87.000	88.000	74.755	253,260
2022-11-17	90.500	92.000	89.000	90.500	76.879	90,282
2022-11-16	90.000	91.940	90.000	90.500	76.879	42,042
2022-11-15	88.500	91.000	88.470	89.000	75.604	9,457
2022-11-14	87.000	90.000	86.051	88.500	75.180	34,587
2022-11-11	84.500	88.000	84.500	87.000	73.905	90,954
2022-11-10	83.000	84.670	82.110	83.500	70.932	40,637
2022-11-09	83.000	84.390	81.280	83.000	70.507	15,887
2022-11-08	81.000	84.400	80.250	83.000	70.507	207,118
2022-11-07	80.500	80.500	80.000	80.500	68.384	65,891
2022-11-04	81.000	82.000	80.000	80.500	68.384	21,408
2022-11-03	81.000	81.100	80.020	80.500	68.384	30,152
2022-11-02	81.800	81.800	80.700	81.000	68.808	72,292
2022-11-01	82.000	82.000	80.000	82.000	69.658	120,482
2022-10-31	82.000	84.000	80.811	82.000	69.658	29,305
2022-10-28	82.000	82.000	80.811	82.000	69.658	23,511
2022-10-27	82.000	82.890	80.000	82.000	69.658	123,593
2022-10-26	82.000	82.000	80.550	82.000	69.658	94,669
2022-10-25	82.000	82.890	80.550	82.000	69.658	222,803
2022-10-24	82.000	82.000	80.750	82.000	69.658	29,670
2022-10-21	82.000	82.000	80.610	82.000	69.658	46,297
2022-10-20	82.000	82.000	80.610	82.000	69.658	27,953
2022-10-19	82.000	83.000	80.580	82.000	69.658	18,144
2022-10-18	82.000	82.000	80.551	82.000	69.658	477,762
2022-10-17	82.000	82.000	80.000	82.000	69.658	50,460
2022-10-14	82.000	82.000	80.400	82.000	69.658	14,346
2022-10-13	82.000	82.000	80.550	82.000	69.658	265,533
2022-10-12	82.000	82.990	80.550	82.000	69.658	21,998

← NewerPage 17 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.