Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	60.000	60.500	59.000	59.600	56.328	242,023
2025-05-22	60.200	60.743	59.956	60.300	56.990	160,314
2025-05-21	61.200	61.600	60.281	61.100	57.746	161,585
2025-05-20	61.600	62.992	60.200	60.600	57.273	277,253
2025-05-19	61.600	62.800	61.588	62.400	58.974	221,077
2025-05-16	58.000	62.794	57.754	62.400	58.974	677,410
2025-05-15	59.000	59.000	57.481	57.800	54.627	95,177
2025-05-14	57.400	58.720	57.400	57.900	54.721	155,315
2025-05-13	57.400	58.310	57.200	57.200	54.060	507,740
2025-05-12	58.200	59.500	57.800	57.800	54.627	672,467
2025-05-09	56.800	58.200	55.650	58.200	55.005	542,701
2025-05-08	55.800	56.425	55.200	56.300	53.209	315,303
2025-05-07	56.800	56.824	55.568	56.300	53.209	213,335
2025-05-06	52.200	56.800	51.788	56.800	53.682	445,079
2025-05-02	53.000	53.000	52.200	52.600	49.712	67,544
2025-05-01	52.800	52.800	51.840	52.000	49.145	57,591
2025-04-30	52.000	52.700	51.600	52.000	49.145	81,330
2025-04-29	50.800	53.000	50.000	53.000	50.090	575,261
2025-04-28	49.800	51.000	48.798	51.000	48.200	284,067
2025-04-25	48.400	49.800	47.800	48.950	46.263	671,139
2025-04-24	49.000	49.000	47.500	48.250	45.601	63,262
2025-04-23	47.600	48.857	47.300	48.000	45.365	323,945
2025-04-22	48.000	49.000	47.300	47.700	45.081	245,658
2025-04-17	47.900	48.300	47.300	47.650	45.034	379,218
2025-04-16	47.984	47.984	47.475	47.650	45.034	80,831
2025-04-15	48.000	49.700	47.300	47.900	45.270	200,009
2025-04-14	48.000	49.700	47.640	47.850	45.223	94,838
2025-04-11	47.500	48.395	47.316	47.900	45.270	279,690
2025-04-10	48.800	49.300	47.500	48.250	45.601	487,416
2025-04-09	48.200	48.200	46.815	47.400	44.798	392,332
2025-04-08	49.000	49.828	48.000	48.450	45.790	703,518
2025-04-07	48.100	49.900	47.800	48.800	46.121	471,331
2025-04-04	50.600	54.000	47.800	48.300	45.648	711,658
2025-04-03	52.000	52.112	49.200	49.200	46.499	401,001
2025-04-02	53.200	54.398	52.200	52.600	49.712	181,441
2025-04-01	52.600	53.663	52.600	52.900	49.996	76,555
2025-03-31	53.200	54.599	53.200	53.800	50.847	383,803
2025-03-28	54.600	54.600	53.526	54.100	51.130	507,453
2025-03-27	53.800	54.800	52.240	53.800	50.847	174,119
2025-03-26	53.600	53.700	52.830	53.700	50.752	231,605
2025-03-25	54.800	54.800	53.400	53.800	50.847	141,786
2025-03-24	52.800	54.600	52.000	54.100	51.130	487,033
2025-03-21	51.800	52.067	51.520	51.800	48.956	102,933
2025-03-20	52.000	52.800	51.800	52.200	49.334	161,166
2025-03-19	51.200	52.400	51.200	52.000	49.145	169,097
2025-03-18	50.600	51.820	50.600	51.400	48.578	333,915
2025-03-17	50.931	51.720	50.931	51.700	48.862	304,864
2025-03-14	50.200	51.600	50.000	51.000	48.200	230,168
2025-03-13	52.000	52.000	49.800	50.350	47.586	560,147
2025-03-12	51.200	52.470	51.200	51.600	48.767	159,987
2025-03-11	51.600	52.400	51.200	52.000	49.145	383,705
2025-03-10	53.000	54.368	51.000	51.200	48.389	330,244
2025-03-07	53.800	53.800	52.800	52.800	49.901	316,786
2025-03-06	54.000	54.000	52.780	53.800	50.847	243,215
2025-03-05	54.000	54.000	52.000	52.000	49.145	434,936
2025-03-04	54.400	55.800	53.026	53.400	50.468	282,125
2025-03-03	56.000	56.199	54.000	54.000	51.036	297,916
2025-02-28	54.000	56.200	54.000	56.000	52.926	212,519
2025-02-27	55.400	55.800	54.000	54.500	51.508	161,482
2025-02-26	54.400	55.300	54.350	55.300	52.264	215,163

← NewerPage 7 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.