Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	82.000	82.000	80.400	82.000	69.658	17,826
2022-10-10	83.100	83.100	80.550	82.000	69.658	1,716,214
2022-10-07	83.500	83.500	82.150	83.500	70.932	52,097
2022-10-06	83.500	83.500	82.500	83.500	70.932	98,644
2022-10-05	83.000	83.120	82.000	82.000	69.658	194,812
2022-10-04	83.000	85.000	82.000	82.000	69.658	846,836
2022-10-03	82.000	84.200	80.000	83.000	70.507	90,771
2022-09-30	81.500	84.000	81.500	82.000	69.658	173,965
2022-09-29	81.500	83.000	80.000	81.500	69.233	48,993
2022-09-28	83.500	84.000	80.310	81.500	69.233	475,255
2022-09-27	77.500	84.667	73.440	83.500	70.932	661,894
2022-09-26	91.000	91.300	86.500	88.500	75.180	305,429
2022-09-23	95.000	95.480	90.000	91.000	77.303	164,506
2022-09-22	95.000	95.000	94.300	95.000	80.701	32,650
2022-09-21	96.889	96.889	94.780	95.000	80.701	508,080
2022-09-20	98.000	98.280	96.000	97.000	82.400	69,362
2022-09-16	98.300	98.300	97.000	98.000	83.250	17,759
2022-09-15	98.500	98.500	97.000	98.500	83.674	12,632
2022-09-14	98.500	98.920	97.030	98.500	83.674	34,521
2022-09-13	99.500	99.500	97.150	98.500	83.674	151,658
2022-09-12	99.500	99.500	97.600	99.500	84.524	22,843
2022-09-09	99.600	99.600	97.250	99.500	84.524	65,948
2022-09-08	100.50	100.50	99.000	100.50	85.373	45,053
2022-09-07	100.50	100.50	99.000	100.50	85.373	25,599
2022-09-06	100.50	100.50	99.030	100.50	85.373	20,415
2022-09-05	100.60	100.60	99.030	100.50	85.373	92,127
2022-09-02	102.50	102.75	100.00	102.50	87.072	230,529
2022-09-01	102.50	102.50	100.55	102.50	87.072	18,269
2022-08-31	102.50	102.50	100.05	102.50	87.072	85,503
2022-08-30	102.50	102.50	100.50	102.50	87.072	33,548
2022-08-26	102.50	102.50	100.50	102.50	87.072	17,586
2022-08-25	102.50	102.50	100.50	102.50	87.072	18,840
2022-08-24	102.50	103.22	101.65	102.50	87.072	43,763
2022-08-23	102.50	103.45	101.65	103.00	87.497	94,422
2022-08-22	102.50	104.00	102.25	102.50	87.072	52,991
2022-08-19	101.50	103.89	101.10	102.50	87.072	175,701
2022-08-18	101.50	102.00	100.05	101.50	86.223	2,090,744
2022-08-17	101.50	102.35	100.03	101.50	86.223	70,993
2022-08-16	101.50	101.50	100.00	101.50	86.223	105,654
2022-08-15	101.50	101.75	100.00	101.50	86.223	46,470
2022-08-12	101.50	101.50	100.00	101.50	86.223	47,690
2022-08-11	101.50	101.53	100.10	101.50	86.223	10,844
2022-08-10	101.50	101.50	100.03	101.50	86.223	9,240
2022-08-09	101.50	101.50	100.95	101.50	86.223	95,442
2022-08-08	101.50	101.50	98.790	101.50	86.223	77,146
2022-08-05	102.50	103.00	101.12	102.50	87.072	62,421
2022-08-04	102.50	103.18	101.00	102.50	87.072	84,976
2022-08-03	102.50	105.00	100.75	102.50	87.072	67,138
2022-08-02	102.50	103.50	100.82	102.50	87.072	24,942
2022-08-01	102.50	103.00	100.75	102.50	87.072	20,709
2022-07-29	102.50	102.60	101.05	102.50	87.072	10,149
2022-07-28	102.50	102.75	100.00	102.50	87.072	350,385
2022-07-27	102.50	102.60	102.00	102.00	86.648	84,015
2022-07-26	101.00	102.70	100.25	102.50	87.072	63,192
2022-07-25	99.500	101.86	99.500	101.00	85.798	98,484
2022-07-22	99.000	101.00	99.000	99.500	84.524	121,132
2022-07-21	99.500	100.80	97.040	99.000	84.099	159,357
2022-07-20	102.50	102.50	98.251	99.500	84.524	49,046
2022-07-19	102.50	102.50	100.00	102.50	87.072	360,990
2022-07-18	101.50	103.00	100.00	101.50	86.223	191,647

← NewerPage 18 of 22 · 1,269 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.