Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	59.200	59.600	57.800	59.000	55.761	255,944
2026-02-05	58.200	59.400	58.200	59.400	56.139	350,399
2026-02-04	59.800	59.800	57.600	58.200	55.005	495,384
2026-02-03	58.000	59.800	56.200	58.200	55.005	930,817
2026-02-02	58.000	58.000	56.000	57.000	53.871	457,977
2026-01-30	56.800	58.000	55.200	57.600	54.438	628,339
2026-01-29	57.000	57.000	55.200	57.000	53.871	526,419
2026-01-28	56.000	57.000	54.000	56.400	53.304	650,349
2026-01-27	56.000	56.000	53.800	55.200	52.170	297,076
2026-01-26	54.400	56.000	54.000	56.000	52.926	298,078
2026-01-23	55.600	55.800	54.600	55.000	51.981	869,277
2026-01-22	54.400	55.600	53.200	55.000	51.981	231,992
2026-01-21	55.000	55.439	53.200	54.000	51.036	228,923
2026-01-20	53.200	55.400	53.200	55.000	51.981	518,450
2026-01-19	53.200	55.200	53.000	54.700	51.697	363,519
2026-01-16	54.600	56.000	54.200	54.400	51.414	580,764
2026-01-15	52.800	55.700	52.000	54.000	51.036	520,686
2026-01-14	52.800	53.800	52.000	53.000	50.090	152,116
2026-01-13	53.000	53.800	52.000	52.600	49.712	506,405
2026-01-12	53.000	53.400	50.400	52.600	49.712	598,006
2026-01-09	52.800	53.000	50.400	51.000	48.200	170,913
2026-01-08	51.200	52.616	49.100	51.600	48.767	351,922
2026-01-07	51.400	51.800	49.100	50.400	47.633	337,284
2026-01-06	50.800	51.800	49.100	51.000	48.200	448,880
2026-01-05	51.000	51.800	49.000	51.200	48.389	753,150
2026-01-02	50.400	51.000	49.000	50.500	47.728	282,369
2025-12-31	50.400	50.400	48.000	49.900	47.161	70,267
2025-12-30	49.400	50.400	48.100	49.750	47.019	123,467
2025-12-29	49.400	50.400	48.100	49.800	47.066	473,255
2025-12-24	49.400	49.400	47.800	48.450	45.790	143,899
2025-12-23	46.000	49.500	45.100	48.800	46.121	312,250
2025-12-22	46.800	47.500	45.100	47.400	44.798	128,198
2025-12-19	46.700	46.800	45.100	45.950	43.427	138,694
2025-12-18	46.800	46.800	45.600	46.200	43.664	159,259
2025-12-17	46.700	46.800	45.100	46.400	43.853	75,181
2025-12-16	46.900	46.900	45.100	46.500	43.947	138,836
2025-12-15	46.100	46.900	45.100	46.050	43.522	143,995
2025-12-12	45.400	46.800	44.100	46.700	44.136	450,846
2025-12-11	45.000	46.700	44.100	44.750	42.293	210,750
2025-12-10	45.000	46.500	45.000	46.300	43.758	443,365
2025-12-09	41.600	45.771	41.233	45.550	43.049	2,069,066
2025-12-08	41.600	44.000	41.500	42.500	40.167	669,909
2025-12-05	43.893	43.900	41.600	42.750	40.403	69,022
2025-12-04	43.900	44.000	41.600	42.000	39.694	289,736
2025-12-03	41.700	43.900	41.700	42.100	39.789	178,547
2025-12-02	42.100	43.900	41.800	43.250	40.876	83,108
2025-12-01	42.000	43.000	41.800	42.500	40.167	675,128
2025-11-28	42.000	43.900	41.800	42.500	40.167	201,172
2025-11-27	41.700	43.900	41.700	42.400	40.072	102,791
2025-11-26	43.600	43.600	42.150	42.600	40.261	66,883
2025-11-25	43.000	43.600	41.700	42.200	39.883	377,286
2025-11-24	42.000	43.900	41.700	42.000	39.694	823,606
2025-11-21	41.800	43.900	41.700	41.700	39.411	124,325
2025-11-20	43.000	43.490	41.800	43.000	40.639	61,009
2025-11-19	44.000	44.000	41.700	42.850	40.498	90,878
2025-11-18	41.800	43.900	41.800	42.600	40.261	128,099
2025-11-17	43.300	44.000	41.800	42.550	40.214	201,623
2025-11-14	42.900	44.000	41.700	41.700	39.411	133,551
2025-11-13	41.800	44.872	41.700	42.950	40.592	309,924
2025-11-12	43.900	43.900	42.000	42.500	40.167	141,206

← NewerPage 4 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.