Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	43.500	45.600	43.500	43.700	41.301	233,003
2025-08-15	43.800	45.700	43.448	44.000	41.585	746,302
2025-08-14	43.900	45.600	43.800	44.000	41.585	126,458
2025-08-13	45.600	45.700	43.900	44.750	42.293	81,907
2025-08-12	44.100	45.700	43.900	44.000	41.585	399,114
2025-08-11	45.400	45.700	44.000	44.250	41.821	210,420
2025-08-08	45.400	45.700	44.500	45.400	42.908	441,236
2025-08-07	45.400	45.700	44.500	45.350	42.860	1,016,046
2025-08-06	45.700	45.700	44.500	45.050	42.577	443,332
2025-08-05	45.500	45.700	44.500	45.700	43.191	464,376
2025-08-04	45.100	46.900	44.500	45.700	43.191	394,683
2025-08-01	46.300	47.000	45.100	46.300	43.758	456,703
2025-07-31	45.300	46.900	45.080	46.200	43.664	1,254,821
2025-07-30	45.500	46.900	45.000	45.600	43.097	289,122
2025-07-29	45.000	46.000	44.900	45.600	43.097	454,614
2025-07-28	46.000	48.000	45.000	45.000	42.530	613,051
2025-07-25	46.500	47.900	45.100	46.000	43.475	622,941
2025-07-24	48.000	48.000	46.100	48.000	45.365	199,433
2025-07-23	46.200	47.900	45.100	46.700	44.136	454,618
2025-07-22	48.000	48.000	46.300	46.700	44.136	383,163
2025-07-21	47.000	47.900	45.600	47.500	44.892	480,107
2025-07-18	47.000	47.000	44.200	46.400	43.853	3,266,959
2025-07-17	46.800	46.800	44.200	45.800	43.286	1,158,045
2025-07-16	49.000	49.000	46.400	46.650	44.089	1,820,929
2025-07-15	48.000	49.037	47.158	47.350	44.751	463,667
2025-07-14	48.000	48.801	48.000	48.500	45.837	337,229
2025-07-11	48.600	49.422	48.001	48.700	46.026	888,534
2025-07-10	48.500	48.629	47.655	48.500	45.837	550,437
2025-07-09	49.200	49.440	47.680	48.400	45.743	485,981
2025-07-08	49.600	50.000	49.170	49.400	46.688	134,565
2025-07-07	50.125	50.934	49.865	50.400	47.633	22,921
2025-07-04	51.000	51.000	49.800	50.400	47.633	305,359
2025-07-03	49.000	50.566	49.000	49.900	47.161	277,184
2025-07-02	49.500	50.260	49.200	50.000	47.255	458,508
2025-07-01	51.800	51.800	49.510	49.750	47.019	401,603
2025-06-30	50.000	51.544	50.000	50.000	47.255	334,271
2025-06-27	50.800	50.950	50.000	50.400	47.633	556,536
2025-06-26	50.800	51.433	50.200	50.200	47.444	423,654
2025-06-25	50.400	51.411	50.170	51.000	48.200	631,920
2025-06-24	50.400	51.000	50.000	51.000	48.200	1,269,456
2025-06-23	50.000	50.791	49.239	50.400	47.633	419,202
2025-06-20	50.000	50.700	49.200	50.000	47.255	844,891
2025-06-19	49.700	50.600	49.500	49.700	46.972	418,927
2025-06-18	57.000	57.000	49.150	50.000	47.255	2,881,386
2025-06-17	57.200	59.186	57.200	57.800	54.627	183,703
2025-06-16	57.400	58.792	57.400	57.800	54.627	299,869
2025-06-13	57.400	58.528	57.400	58.200	55.005	136,708
2025-06-12	57.800	58.792	57.638	57.800	54.627	403,970
2025-06-11	57.400	59.675	57.400	58.400	55.194	340,255
2025-06-10	59.800	59.800	57.400	58.200	55.005	478,175
2025-06-09	59.800	59.800	57.581	58.100	54.910	591,016
2025-06-06	58.200	59.800	57.624	58.200	55.005	233,638
2025-06-05	58.200	59.167	57.880	58.200	55.005	352,903
2025-06-04	58.600	59.786	57.400	58.600	55.383	274,251
2025-06-03	57.400	59.800	57.400	59.000	55.761	226,980
2025-06-02	59.800	59.800	57.991	59.600	56.328	123,904
2025-05-30	59.000	59.592	58.030	58.600	55.383	178,806
2025-05-29	58.000	58.518	57.400	58.000	54.816	402,625
2025-05-28	60.800	60.800	57.400	57.800	54.627	463,680
2025-05-27	60.800	60.800	59.104	59.200	55.950	274,483

← NewerPage 6 of 22 · 1,262 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.