Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	111.52	111.52	107.00	110.50	93.868	55,671
2022-01-20	112.00	112.58	110.00	112.00	95.143	27,337
2022-01-19	113.50	113.50	110.00	112.00	95.143	38,022
2022-01-18	114.00	114.70	112.00	113.50	96.417	75,367
2022-01-17	115.00	115.20	112.00	114.00	96.842	103,494
2022-01-14	117.50	118.25	113.00	114.50	97.266	112,149
2022-01-13	118.50	119.50	115.05	117.50	99.815	290,589
2022-01-12	118.00	120.00	116.56	118.50	100.66	74,929
2022-01-11	112.00	118.96	111.08	117.50	99.815	254,354
2022-01-10	110.78	113.25	110.78	112.00	95.143	71,410
2022-01-07	111.62	111.62	107.78	110.00	93.444	381,747
2022-01-06	112.00	114.00	110.00	112.00	95.143	76,076
2022-01-05	112.50	112.70	110.00	112.00	95.143	60,914
2022-01-04	114.50	114.59	111.00	112.50	95.567	63,842
2021-12-31	114.50	114.72	113.00	114.50	97.266	20,219
2021-12-30	114.50	115.00	113.11	114.50	97.266	56,079
2021-12-29	114.50	114.95	113.03	114.50	97.266	158,315
2021-12-24	114.50	114.95	113.03	114.50	97.266	27,662
2021-12-23	114.50	115.25	113.00	114.50	97.266	29,996
2021-12-22	116.50	116.60	113.00	114.50	97.266	35,153
2021-12-21	116.50	118.00	115.00	116.50	98.965	99,401
2021-12-20	116.50	117.19	115.00	116.50	98.965	24,132
2021-12-17	117.50	117.97	115.50	116.50	98.965	44,413
2021-12-16	119.00	119.95	117.03	118.50	100.66	33,816
2021-12-15	120.00	120.20	117.00	119.00	101.09	53,113
2021-12-14	120.99	120.99	119.00	120.50	102.36	50,431
2021-12-13	122.90	122.90	120.00	120.00	101.94	89,784
2021-12-10	123.50	123.50	120.55	123.50	104.91	38,449
2021-12-09	125.08	125.08	118.00	118.00	100.24	116,517
2021-12-08	126.00	126.00	124.03	125.50	104.91	135,244
2021-12-07	126.50	126.60	125.00	126.50	105.75	65,713
2021-12-06	126.50	127.00	126.45	126.50	105.75	29,908
2021-12-03	126.50	127.97	125.00	126.50	105.75	98,151
2021-12-02	128.00	132.00	125.11	126.50	105.75	425,712
2021-12-01	121.50	127.00	121.00	126.00	105.33	141,319
2021-11-30	120.00	123.00	119.00	121.50	101.57	226,098
2021-11-29	120.00	121.00	118.71	120.00	100.31	159,158
2021-11-26	120.00	121.00	118.51	120.00	100.31	51,576
2021-11-25	120.00	121.50	118.00	121.00	101.15	99,001
2021-11-24	120.00	121.00	118.00	120.00	100.31	48,929
2021-11-23	120.00	121.00	118.50	120.00	100.31	53,635
2021-11-22	120.00	120.50	118.65	120.00	100.31	111,572
2021-11-19	120.00	120.00	118.60	120.00	100.31	24,114
2021-11-18	120.00	120.00	118.00	120.00	100.31	126,336
2021-11-17	119.50	120.00	118.78	120.00	100.31	46,995
2021-11-16	120.50	120.60	118.00	119.50	99.896	184,786
2021-11-15	120.50	120.60	119.03	120.50	100.73	47,703
2021-11-12	120.00	121.45	120.00	120.50	100.73	152,689
2021-11-11	120.00	121.45	119.80	120.00	100.31	63,709
2021-11-10	120.00	120.20	119.80	120.00	100.31	31,917
2021-11-09	119.50	121.00	119.35	120.00	100.31	55,176
2021-11-08	119.50	120.49	119.00	119.50	99.896	78,746
2021-11-05	120.65	120.65	119.00	119.50	99.896	60,351
2021-11-04	121.00	121.00	119.33	121.00	101.15	59,112
2021-11-03	121.00	121.20	119.00	121.00	101.15	124,203
2021-11-02	121.00	121.49	119.28	121.00	101.15	45,664
2021-11-01	121.00	122.45	119.50	121.00	101.15	32,528
2021-10-29	121.00	121.88	120.11	121.00	101.15	41,802
2021-10-28	121.00	121.87	120.00	121.00	101.15	26,567
2021-10-27	121.00	122.00	119.00	121.00	101.15	171,151

← NewerPage 21 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.