Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	98.000	100.00	96.250	97.500	82.825	95,704
2022-04-14	98.000	99.000	96.000	98.000	83.250	179,178
2022-04-13	98.000	100.00	96.400	100.00	84.949	18,843
2022-04-12	98.000	98.000	96.640	98.000	83.250	18,954
2022-04-11	98.000	98.500	97.000	98.000	83.250	182,784
2022-04-08	98.500	100.90	97.125	98.000	83.250	37,019
2022-04-07	98.500	100.00	97.125	99.800	84.779	42,776
2022-04-06	97.500	100.00	96.825	98.500	83.674	55,665
2022-04-05	97.000	98.000	96.333	98.000	83.250	30,117
2022-04-04	96.500	97.980	95.800	97.000	82.400	76,937
2022-04-01	96.500	96.890	95.625	96.500	81.976	39,517
2022-03-31	96.000	97.700	95.000	96.500	81.976	108,580
2022-03-30	96.000	96.360	95.000	96.000	81.551	241,252
2022-03-29	98.500	98.890	95.000	97.000	82.400	321,682
2022-03-28	99.000	99.520	97.040	98.500	83.674	31,330
2022-03-25	100.00	100.00	98.200	99.000	84.099	63,018
2022-03-24	101.90	101.90	99.000	101.50	86.223	29,159
2022-03-23	102.50	102.50	100.00	102.50	87.072	43,667
2022-03-22	102.50	102.50	100.50	102.50	87.072	44,988
2022-03-21	102.50	102.67	101.30	102.50	87.072	53,395
2022-03-18	102.50	103.40	101.00	102.50	87.072	93,069
2022-03-17	102.50	103.41	100.66	102.50	87.072	58,199
2022-03-16	102.50	102.75	100.00	102.50	87.072	30,971
2022-03-15	102.50	105.00	100.00	102.50	87.072	110,233
2022-03-14	103.40	103.40	100.25	102.50	87.072	56,533
2022-03-11	104.50	105.00	99.000	103.50	87.922	114,484
2022-03-10	104.50	105.00	102.00	102.00	86.648	113,636
2022-03-09	103.95	105.00	103.95	104.50	88.771	39,619
2022-03-08	103.50	104.25	102.00	103.50	87.922	128,336
2022-03-07	106.50	108.00	102.00	103.50	87.922	143,216
2022-03-04	107.50	109.00	105.05	107.50	91.320	68,411
2022-03-03	107.50	109.21	105.05	107.50	91.320	46,461
2022-03-02	107.50	107.95	105.00	107.50	91.320	22,817
2022-03-01	107.50	108.20	105.00	107.50	91.320	71,223
2022-02-28	107.50	108.75	105.11	107.50	91.320	13,617
2022-02-25	105.02	110.00	105.02	107.50	91.320	84,119
2022-02-24	108.50	109.00	103.90	105.00	89.196	63,467
2022-02-23	106.00	110.18	103.00	109.00	92.594	157,847
2022-02-22	110.05	110.05	103.00	106.00	90.046	107,499
2022-02-21	111.00	111.98	110.00	111.00	94.293	36,349
2022-02-18	112.50	114.40	110.00	111.00	94.293	459,867
2022-02-17	112.50	113.50	110.05	112.50	95.567	111,027
2022-02-16	112.50	112.50	110.05	112.50	95.567	108,931
2022-02-15	112.50	114.00	110.75	112.50	95.567	48,129
2022-02-14	112.50	112.50	110.65	112.50	95.567	50,465
2022-02-11	112.50	115.00	112.25	112.50	95.567	98,055
2022-02-10	112.50	114.00	110.00	112.50	95.567	73,759
2022-02-09	112.50	114.00	110.85	112.50	95.567	70,332
2022-02-08	114.00	114.50	110.00	112.50	95.567	40,348
2022-02-07	114.00	115.00	113.11	114.00	96.842	64,679
2022-02-04	117.00	118.00	113.05	114.00	96.842	82,190
2022-02-03	116.50	119.00	115.03	117.00	99.390	81,937
2022-02-02	113.35	117.50	113.35	116.50	98.965	52,279
2022-02-01	111.00	114.95	109.65	112.50	95.567	71,693
2022-01-31	110.90	112.90	110.90	111.00	94.293	93,541
2022-01-28	110.00	112.00	107.06	110.00	93.444	37,597
2022-01-27	110.00	112.88	107.00	110.00	93.444	63,508
2022-01-26	110.00	111.44	107.25	110.00	93.444	71,152
2022-01-25	110.00	111.00	107.21	110.00	93.444	48,493
2022-01-24	110.50	110.85	107.00	110.00	93.444	70,051

← NewerPage 20 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.