Oxford Metrics plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 64.800 | 64.800 | 62.200 | 62.200 | 55.574 | 191,239 |
| 2024-11-27 | 64.000 | 64.224 | 62.400 | 64.200 | 57.361 | 268,141 |
| 2024-11-26 | 63.000 | 64.000 | 62.000 | 62.000 | 55.396 | 193,110 |
| 2024-11-25 | 65.000 | 65.000 | 63.000 | 63.000 | 56.289 | 212,683 |
| 2024-11-22 | 65.000 | 65.000 | 63.800 | 63.800 | 57.004 | 134,875 |
| 2024-11-21 | 64.200 | 65.150 | 63.200 | 63.200 | 56.468 | 59,705 |
| 2024-11-20 | 63.538 | 66.000 | 63.036 | 64.500 | 57.629 | 60,994 |
| 2024-11-19 | 65.000 | 66.000 | 63.036 | 64.300 | 57.451 | 175,041 |
| 2024-11-18 | 64.600 | 66.000 | 63.000 | 63.000 | 56.289 | 223,851 |
| 2024-11-15 | 63.400 | 66.000 | 63.080 | 64.700 | 57.808 | 148,191 |
| 2024-11-14 | 64.740 | 65.150 | 64.128 | 64.800 | 57.897 | 98,528 |
| 2024-11-13 | 66.800 | 67.096 | 63.200 | 64.400 | 57.540 | 501,371 |
| 2024-11-12 | 66.400 | 67.510 | 66.000 | 67.400 | 60.220 | 424,719 |
| 2024-11-11 | 64.600 | 67.559 | 64.571 | 67.400 | 60.220 | 625,489 |
| 2024-11-08 | 65.000 | 65.800 | 64.228 | 65.500 | 58.523 | 391,479 |
| 2024-11-07 | 61.600 | 65.187 | 61.025 | 64.900 | 57.987 | 523,356 |
| 2024-11-06 | 60.800 | 62.200 | 60.370 | 61.200 | 54.681 | 1,554,351 |
| 2024-11-05 | 60.400 | 60.800 | 60.000 | 60.400 | 53.966 | 508,403 |
| 2024-11-04 | 58.800 | 60.396 | 57.428 | 59.400 | 53.073 | 154,749 |
| 2024-11-01 | 57.000 | 58.999 | 57.000 | 57.000 | 50.928 | 132,731 |
| 2024-10-31 | 59.800 | 59.800 | 57.000 | 57.000 | 50.928 | 1,913,103 |
| 2024-10-30 | 54.000 | 59.640 | 54.000 | 59.000 | 52.715 | 387,703 |
| 2024-10-29 | 57.400 | 57.400 | 54.600 | 55.000 | 49.141 | 1,052,792 |
| 2024-10-28 | 58.200 | 59.198 | 56.440 | 57.000 | 50.928 | 370,250 |
| 2024-10-25 | 58.600 | 59.200 | 57.700 | 58.200 | 52.000 | 164,939 |
| 2024-10-24 | 58.000 | 59.000 | 57.200 | 58.900 | 52.626 | 175,539 |
| 2024-10-23 | 57.800 | 58.200 | 57.200 | 58.000 | 51.822 | 540,501 |
| 2024-10-22 | 59.000 | 60.225 | 57.899 | 58.000 | 51.822 | 292,098 |
| 2024-10-21 | 59.000 | 61.800 | 58.200 | 59.200 | 52.894 | 411,154 |
| 2024-10-18 | 59.000 | 60.000 | 58.400 | 59.200 | 52.894 | 430,222 |
| 2024-10-17 | 59.600 | 60.400 | 58.600 | 58.800 | 52.537 | 334,592 |
| 2024-10-16 | 59.600 | 60.600 | 59.000 | 59.200 | 52.894 | 238,641 |
| 2024-10-15 | 59.200 | 60.800 | 59.200 | 59.600 | 53.251 | 598,420 |
| 2024-10-14 | 61.800 | 61.800 | 59.022 | 60.400 | 53.966 | 388,345 |
| 2024-10-11 | 59.000 | 61.784 | 57.980 | 61.000 | 54.502 | 2,714,676 |
| 2024-10-10 | 56.600 | 57.100 | 56.000 | 57.000 | 50.928 | 505,033 |
| 2024-10-09 | 57.400 | 57.964 | 55.120 | 56.000 | 50.035 | 264,393 |
| 2024-10-08 | 58.000 | 58.120 | 56.320 | 57.400 | 51.286 | 265,021 |
| 2024-10-07 | 59.000 | 59.000 | 57.850 | 58.400 | 52.179 | 268,552 |
| 2024-10-04 | 58.400 | 59.200 | 58.000 | 58.300 | 52.090 | 168,936 |
| 2024-10-03 | 59.000 | 59.390 | 58.080 | 58.400 | 52.179 | 428,631 |
| 2024-10-02 | 58.000 | 59.850 | 57.400 | 58.600 | 52.358 | 276,125 |
| 2024-10-01 | 58.800 | 61.000 | 58.000 | 59.600 | 53.251 | 205,105 |
| 2024-09-30 | 60.000 | 60.124 | 59.110 | 60.000 | 53.609 | 571,794 |
| 2024-09-27 | 60.400 | 61.854 | 58.200 | 58.400 | 52.179 | 456,113 |
| 2024-09-26 | 59.000 | 61.000 | 59.000 | 60.000 | 53.609 | 363,353 |
| 2024-09-25 | 60.000 | 61.692 | 58.200 | 59.200 | 52.894 | 536,162 |
| 2024-09-24 | 65.000 | 65.000 | 58.111 | 59.200 | 52.894 | 1,940,366 |
| 2024-09-23 | 59.000 | 65.000 | 55.000 | 62.400 | 55.753 | 5,786,252 |
| 2024-09-20 | 80.000 | 80.000 | 79.000 | 79.200 | 70.764 | 357,835 |
| 2024-09-19 | 80.000 | 80.350 | 79.500 | 79.500 | 71.032 | 159,000 |
| 2024-09-18 | 80.000 | 80.150 | 79.600 | 79.800 | 71.300 | 169,656 |
| 2024-09-17 | 79.000 | 81.040 | 79.000 | 79.000 | 70.585 | 97,770 |
| 2024-09-16 | 80.000 | 81.040 | 79.468 | 80.000 | 71.478 | 169,388 |
| 2024-09-13 | 80.000 | 81.040 | 79.000 | 80.000 | 71.478 | 264,497 |
| 2024-09-12 | 76.000 | 80.000 | 75.880 | 79.000 | 70.585 | 269,705 |
| 2024-09-11 | 76.000 | 78.088 | 75.125 | 77.000 | 68.798 | 706,224 |
| 2024-09-10 | 78.400 | 78.400 | 74.000 | 76.000 | 67.904 | 575,209 |
| 2024-09-09 | 78.600 | 79.111 | 77.896 | 78.600 | 70.227 | 104,979 |
| 2024-09-06 | 80.000 | 80.420 | 77.640 | 78.300 | 69.959 | 473,317 |
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.