Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	101.50	103.00	100.00	101.50	86.223	30,370
2022-07-14	101.50	102.89	100.00	101.50	86.223	1,183,122
2022-07-13	101.50	102.18	101.50	101.50	86.223	5,720
2022-07-12	101.50	102.55	100.54	101.50	86.223	58,163
2022-07-11	101.50	102.60	100.48	101.50	86.223	32,026
2022-07-08	102.00	102.70	100.00	101.50	86.223	115,982
2022-07-07	102.00	103.00	100.28	102.00	86.648	24,914
2022-07-06	102.00	103.00	100.28	102.00	86.648	13,957
2022-07-05	102.00	103.25	100.00	102.00	86.648	45,144
2022-07-04	104.35	104.35	100.04	102.00	86.648	1,920,263
2022-07-01	105.50	105.50	103.00	105.50	89.621	41,829
2022-06-30	106.50	106.50	105.03	106.50	90.470	18,718
2022-06-29	106.50	107.68	105.00	106.50	90.470	281,790
2022-06-28	108.00	109.65	105.65	106.50	90.470	71,504
2022-06-27	108.00	108.25	106.50	108.00	91.745	50,263
2022-06-24	108.00	109.65	106.00	108.00	91.745	80,037
2022-06-23	105.50	109.00	103.05	108.00	91.745	183,232
2022-06-22	105.00	107.95	105.00	105.50	89.621	88,406
2022-06-21	105.00	106.40	103.55	105.00	89.196	41,108
2022-06-20	106.00	106.70	103.00	105.00	89.196	66,166
2022-06-17	106.00	106.67	105.00	106.00	90.046	93,388
2022-06-16	106.50	107.45	105.50	106.00	90.046	29,658
2022-06-15	106.00	107.78	105.00	106.50	90.470	180,511
2022-06-14	106.75	106.75	105.00	106.00	90.046	109,940
2022-06-13	104.00	110.00	103.02	107.50	91.320	326,321
2022-06-10	105.90	105.90	104.00	104.00	88.347	64,636
2022-06-09	107.50	109.00	106.00	106.00	90.046	74,232
2022-06-08	111.00	111.00	106.51	107.50	91.320	37,488
2022-06-07	112.00	112.00	109.00	111.50	94.718	200,157
2022-06-06	100.00	114.89	100.00	112.50	95.567	740,898
2022-06-01	99.000	100.50	98.280	99.500	84.524	48,061
2022-05-31	100.50	100.75	98.000	99.000	84.099	272,935
2022-05-30	87.000	106.90	86.000	101.00	85.798	2,776,272
2022-05-27	78.500	80.000	77.000	78.500	66.685	228,687
2022-05-26	78.500	79.190	78.500	78.500	66.685	66,841
2022-05-25	78.500	80.000	78.000	78.500	66.685	339,217
2022-05-24	76.500	79.970	75.000	78.500	66.685	137,882
2022-05-23	76.500	77.450	75.000	76.500	64.986	75,160
2022-05-20	76.500	78.000	75.030	76.500	64.986	199,896
2022-05-19	77.000	77.000	75.000	76.500	64.986	58,919
2022-05-18	78.500	78.500	77.000	78.500	66.685	106,259
2022-05-17	78.780	78.780	78.020	78.500	66.685	93,732
2022-05-16	79.000	79.980	78.000	79.000	67.110	105,338
2022-05-13	79.500	80.700	78.000	79.000	67.110	155,208
2022-05-12	79.500	81.284	78.000	79.500	67.534	49,531
2022-05-11	79.500	80.000	78.000	79.500	67.534	262,685
2022-05-10	80.000	80.500	79.000	79.500	67.534	214,380
2022-05-09	85.000	85.000	78.000	80.500	68.384	189,315
2022-05-06	86.000	86.000	84.000	85.500	72.631	63,569
2022-05-05	87.000	88.000	86.020	87.000	73.905	32,575
2022-05-04	88.000	90.000	86.000	87.000	73.905	185,545
2022-05-03	89.000	89.750	87.000	88.000	74.755	444,335
2022-04-29	92.000	92.720	88.000	89.000	75.604	212,525
2022-04-28	94.100	94.100	90.000	92.000	78.153	46,991
2022-04-27	94.500	94.920	93.000	94.500	80.277	123,679
2022-04-26	94.500	94.920	93.250	94.500	80.277	202,713
2022-04-25	96.000	96.000	93.210	94.000	79.852	90,059
2022-04-22	97.000	97.250	96.000	97.000	82.400	95,045
2022-04-21	97.000	97.250	96.000	97.000	82.400	60,046
2022-04-20	97.000	97.000	96.000	97.000	82.400	190,898

← NewerPage 19 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.