Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	43.900	43.900	41.988	42.950	40.592	151,693
2025-11-10	43.000	44.399	41.700	41.700	39.411	164,176
2025-11-07	43.000	43.000	42.000	43.000	40.639	90,001
2025-11-06	44.000	44.400	42.600	43.300	40.923	158,884
2025-11-05	42.400	44.500	42.000	43.000	40.639	411,787
2025-11-04	43.200	45.300	42.000	42.000	39.694	473,144
2025-11-03	43.500	45.300	43.100	43.650	41.254	529,077
2025-10-31	45.400	45.400	43.100	44.400	41.963	130,086
2025-10-30	44.000	44.500	43.000	43.500	41.112	469,643
2025-10-29	44.000	45.300	43.500	44.500	42.057	171,985
2025-10-28	44.900	44.900	43.100	44.000	41.585	178,621
2025-10-27	43.000	44.900	42.600	43.450	41.065	1,547,514
2025-10-24	42.500	44.900	42.500	42.500	40.167	421,036
2025-10-23	44.700	44.900	43.300	43.750	41.348	36,599
2025-10-22	43.200	45.300	42.500	44.300	41.868	521,110
2025-10-21	44.100	45.300	44.000	44.000	41.585	169,204
2025-10-20	42.200	45.000	42.000	45.000	42.530	486,957
2025-10-17	44.000	45.600	42.100	42.400	40.072	538,422
2025-10-16	45.200	45.700	43.900	43.900	41.490	393,335
2025-10-15	43.000	46.000	43.000	45.200	42.719	2,103,818
2025-10-14	39.200	40.900	38.600	39.000	36.859	124,362
2025-10-13	40.000	40.000	38.500	38.500	36.386	123,614
2025-10-10	40.400	40.900	38.857	40.000	37.804	76,219
2025-10-09	38.600	40.900	38.600	39.250	37.095	198,144
2025-10-08	39.600	40.900	38.600	38.600	36.481	229,634
2025-10-07	40.500	41.900	39.500	39.500	37.332	230,713
2025-10-06	41.400	42.900	40.000	40.000	37.804	410,899
2025-10-03	40.100	42.900	40.100	41.450	39.175	196,418
2025-10-02	40.300	42.700	40.000	40.300	38.088	81,206
2025-10-01	42.500	42.800	40.200	40.900	38.655	406,822
2025-09-30	42.400	42.800	41.200	41.900	39.600	101,688
2025-09-29	42.900	42.900	40.400	41.600	39.316	175,661
2025-09-26	42.500	42.900	40.100	40.100	37.899	155,362
2025-09-25	42.200	42.800	41.100	42.300	39.978	82,685
2025-09-24	41.600	42.600	40.800	41.600	39.316	199,042
2025-09-23	41.200	42.600	40.485	41.500	39.222	254,660
2025-09-22	40.800	41.200	39.200	41.200	38.938	349,499
2025-09-19	40.000	41.000	39.100	40.600	38.371	366,520
2025-09-18	39.000	40.800	39.000	39.700	37.521	743,605
2025-09-17	39.400	40.700	39.000	39.800	37.615	147,198
2025-09-16	39.200	40.700	39.000	39.000	36.859	103,776
2025-09-15	39.800	40.700	39.000	39.300	37.143	290,298
2025-09-12	39.600	40.700	39.000	39.350	37.190	580,554
2025-09-11	40.400	40.480	39.204	39.800	37.615	1,014,765
2025-09-10	41.100	42.000	39.244	40.200	37.993	559,012
2025-09-09	41.900	44.000	41.000	41.350	39.080	282,527
2025-09-08	41.700	44.000	41.500	41.850	39.553	258,532
2025-09-05	43.900	43.900	41.700	42.000	39.694	153,181
2025-09-04	43.000	43.000	41.900	42.500	40.167	308,861
2025-09-03	42.500	44.000	41.700	42.000	39.694	365,951
2025-09-02	43.100	44.000	43.000	43.000	40.639	206,813
2025-09-01	43.400	44.000	42.600	43.000	40.639	436,149
2025-08-29	42.500	43.000	41.600	43.000	40.639	396,766
2025-08-28	42.000	43.000	41.700	42.300	39.978	296,157
2025-08-27	43.900	44.000	42.100	42.500	40.167	430,956
2025-08-26	43.900	43.900	43.500	43.500	41.112	201,309
2025-08-22	44.000	44.000	43.000	43.500	41.112	54,905
2025-08-21	44.000	44.000	43.000	43.500	41.112	31,592
2025-08-20	43.000	44.000	43.000	43.500	41.112	73,854
2025-08-19	43.900	45.600	43.300	43.900	41.490	731,634

← NewerPage 5 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.