Oxford Metrics plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	54.000	54.592	53.425	53.600	50.657	307,029
2025-02-24	54.000	54.000	52.200	53.200	50.279	300,150
2025-02-21	53.000	53.152	51.850	52.500	49.618	405,625
2025-02-20	52.400	53.800	51.400	51.700	48.862	460,191
2025-02-19	55.400	57.000	52.200	52.200	49.334	698,083
2025-02-18	57.800	57.800	54.000	55.000	51.981	417,910
2025-02-17	57.200	57.799	56.500	56.500	53.398	400,875
2025-02-14	57.800	57.800	56.700	57.400	54.249	150,714
2025-02-13	53.800	57.800	53.360	57.000	53.871	707,471
2025-02-12	51.600	53.800	51.400	53.700	50.752	339,629
2025-02-11	53.400	53.600	52.000	52.800	49.901	344,793
2025-02-10	51.000	53.600	49.610	53.400	50.468	503,066
2025-02-07	50.600	50.800	49.200	49.200	46.499	412,446
2025-02-06	49.600	50.000	48.500	49.000	46.310	515,429
2025-02-05	50.000	50.000	48.300	48.500	45.837	227,098
2025-02-04	49.600	50.000	48.400	49.200	46.499	492,950
2025-02-03	49.200	49.775	48.280	49.650	46.924	191,174
2025-01-31	49.000	49.900	48.161	49.450	46.735	428,519
2025-01-30	49.000	49.587	48.525	48.550	45.885	686,778
2025-01-29	51.000	51.000	48.952	49.250	46.546	400,867
2025-01-28	50.600	50.800	49.570	49.900	47.161	368,347
2025-01-27	53.000	53.000	49.500	49.800	47.066	431,983
2025-01-24	51.000	51.800	50.119	51.000	48.200	177,274
2025-01-23	51.800	51.800	50.900	50.900	48.106	210,697
2025-01-22	51.000	52.597	50.496	51.000	48.200	231,677
2025-01-21	53.000	53.000	50.000	51.000	48.200	275,306
2025-01-20	53.000	53.842	51.200	51.200	48.389	330,549
2025-01-17	53.000	54.000	52.208	52.800	49.901	405,748
2025-01-16	53.000	54.500	53.000	53.200	50.279	309,619
2025-01-15	54.000	54.500	53.355	53.600	50.657	110,451
2025-01-14	53.800	54.350	53.000	53.000	50.090	45,325
2025-01-13	56.800	56.800	53.200	53.200	50.279	218,011
2025-01-10	55.200	56.404	54.000	54.800	51.792	216,809
2025-01-09	56.000	57.600	55.200	55.500	52.453	226,677
2025-01-08	57.000	57.184	55.400	55.700	52.642	259,234
2025-01-07	56.800	57.000	55.830	57.000	53.871	143,902
2025-01-06	56.200	56.974	55.400	56.800	53.682	216,273
2025-01-03	55.600	56.800	55.596	56.300	53.209	464,175
2025-01-02	56.000	56.792	54.879	56.000	52.926	331,674
2024-12-31	55.600	56.000	55.532	55.700	52.642	572,448
2024-12-30	55.000	56.000	53.595	56.000	52.926	198,104
2024-12-27	54.800	54.800	52.624	54.500	51.508	78,600
2024-12-24	54.800	54.800	53.600	53.600	50.657	90,370
2024-12-23	53.000	55.000	52.896	54.600	51.603	232,804
2024-12-20	53.000	54.800	52.060	52.800	49.901	472,235
2024-12-19	53.000	55.094	51.596	52.000	49.145	605,731
2024-12-18	56.200	57.500	53.800	53.800	50.847	539,505
2024-12-17	57.000	58.315	56.156	56.200	53.115	174,904
2024-12-16	57.200	58.800	57.013	57.200	54.060	458,384
2024-12-13	58.308	58.800	57.401	58.000	54.816	608,076
2024-12-12	58.000	58.000	55.400	57.900	54.721	886,507
2024-12-11	59.800	60.555	58.600	59.500	53.162	689,439
2024-12-10	60.000	60.798	59.400	59.600	53.251	680,591
2024-12-09	61.000	61.000	59.000	59.000	52.715	796,983
2024-12-06	59.000	61.198	59.000	60.600	54.145	685,320
2024-12-05	61.000	61.798	59.996	61.000	54.502	478,067
2024-12-04	59.000	60.611	58.200	60.200	53.787	1,000,095
2024-12-03	59.000	60.000	56.960	58.200	52.000	2,616,603
2024-12-02	64.000	65.000	60.000	60.000	53.609	537,017
2024-11-29	62.400	65.000	62.400	62.400	55.753	125,328

← NewerPage 8 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.