Oakley Capital Investments Limited (LON:OCI)
London
· Delayed Price · Currency is GBP · Price in GBX 490.00
+2.00 (0.41%)
Mar 6, 2026, 4:35 PM GMT
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 504.00 | 504.00 | 489.00 | 490.00 | 490.00 | 0.41% | 229,872 |
| Mar 5, 2026 | 498.00 | 500.00 | 488.00 | 488.00 | 488.00 | -1.21% | 62,990 |
| Mar 4, 2026 | 485.00 | 495.75 | 484.00 | 494.00 | 494.00 | 2.07% | 184,052 |
| Mar 3, 2026 | 492.28 | 492.00 | 482.00 | 484.00 | 484.00 | -1.02% | 206,513 |
| Mar 2, 2026 | 496.00 | 496.00 | 480.84 | 489.00 | 489.00 | -0.81% | 583,068 |
| Feb 27, 2026 | 524.00 | 524.00 | 493.00 | 493.00 | 493.00 | -3.33% | 311,352 |
| Feb 26, 2026 | 518.00 | 522.00 | 493.00 | 510.00 | 510.00 | -1.92% | 230,573 |
| Feb 25, 2026 | 518.00 | 520.00 | 512.50 | 520.00 | 520.00 | 1.56% | 120,245 |
| Feb 24, 2026 | 530.00 | 530.00 | 502.00 | 512.00 | 512.00 | -2.29% | 291,555 |
| Feb 23, 2026 | 538.00 | 544.00 | 522.00 | 524.00 | 524.00 | -2.24% | 95,406 |
| Feb 20, 2026 | 548.00 | 548.00 | 536.00 | 536.00 | 536.00 | -1.11% | 114,581 |
| Feb 19, 2026 | 550.00 | 550.00 | 538.00 | 542.00 | 542.00 | -0.37% | 54,880 |
| Feb 18, 2026 | 540.00 | 550.00 | 538.00 | 544.00 | 544.00 | 0.74% | 406,558 |
| Feb 17, 2026 | 550.00 | 550.00 | 534.00 | 540.00 | 540.00 | - | 90,175 |
| Feb 16, 2026 | 542.00 | 546.00 | 540.00 | 540.00 | 540.00 | -0.37% | 204,674 |
| Feb 13, 2026 | 544.00 | 548.00 | 541.21 | 542.00 | 542.00 | -0.73% | 116,665 |
| Feb 12, 2026 | 542.00 | 552.14 | 542.00 | 546.00 | 546.00 | 0.37% | 381,120 |
| Feb 11, 2026 | 538.00 | 544.00 | 530.00 | 544.00 | 544.00 | 2.26% | 273,450 |
| Feb 10, 2026 | 530.00 | 536.26 | 518.00 | 532.00 | 532.00 | 2.31% | 1,036,246 |
| Feb 9, 2026 | 512.00 | 524.00 | 506.00 | 520.00 | 520.00 | 2.36% | 1,165,761 |
| Feb 6, 2026 | 512.96 | 510.00 | 504.00 | 508.00 | 508.00 | - | 285,563 |
| Feb 5, 2026 | 510.00 | 512.18 | 502.00 | 508.00 | 508.00 | -0.78% | 828,820 |
| Feb 4, 2026 | 530.00 | 537.49 | 499.00 | 512.00 | 512.00 | -3.76% | 378,404 |
| Feb 3, 2026 | 530.00 | 540.00 | 530.00 | 532.00 | 532.00 | 0.38% | 976,666 |
| Feb 2, 2026 | 530.00 | 536.00 | 520.00 | 530.00 | 530.00 | -0.38% | 184,018 |
| Jan 30, 2026 | 530.00 | 536.00 | 524.18 | 532.00 | 532.00 | 0.76% | 102,041 |
| Jan 29, 2026 | 538.00 | 543.47 | 528.00 | 528.00 | 528.00 | -1.86% | 349,376 |
| Jan 28, 2026 | 544.00 | 548.40 | 530.00 | 538.00 | 538.00 | -1.47% | 105,641 |
| Jan 27, 2026 | 548.00 | 550.00 | 546.00 | 546.00 | 546.00 | -0.36% | 208,469 |
| Jan 26, 2026 | 550.00 | 555.00 | 548.00 | 548.00 | 548.00 | -1.08% | 103,629 |
| Jan 23, 2026 | 556.00 | 558.00 | 549.69 | 554.00 | 554.00 | -0.36% | 404,795 |
| Jan 22, 2026 | 550.00 | 558.00 | 550.00 | 556.00 | 556.00 | 1.09% | 483,641 |
| Jan 21, 2026 | 550.00 | 552.00 | 544.00 | 550.00 | 550.00 | -1.43% | 78,422 |
| Jan 20, 2026 | 568.00 | 568.00 | 550.00 | 558.00 | 558.00 | - | 117,979 |
| Jan 19, 2026 | 560.00 | 563.49 | 554.00 | 558.00 | 558.00 | -0.71% | 254,545 |
| Jan 16, 2026 | 566.00 | 567.52 | 560.00 | 562.00 | 562.00 | 0.36% | 125,907 |
| Jan 15, 2026 | 562.00 | 570.00 | 556.00 | 560.00 | 560.00 | -0.71% | 109,773 |
| Jan 14, 2026 | 570.00 | 570.00 | 560.00 | 564.00 | 564.00 | -0.35% | 77,065 |
| Jan 13, 2026 | 578.00 | 578.00 | 564.00 | 566.00 | 566.00 | -0.70% | 104,645 |
| Jan 12, 2026 | 574.00 | 574.00 | 564.00 | 570.00 | 570.00 | - | 163,168 |
| Jan 9, 2026 | 572.00 | 572.00 | 564.00 | 570.00 | 570.00 | - | 120,874 |
| Jan 8, 2026 | 562.00 | 576.00 | 562.00 | 570.00 | 570.00 | 0.35% | 222,398 |
| Jan 7, 2026 | 560.00 | 568.00 | 560.00 | 568.00 | 568.00 | 0.35% | 104,923 |
| Jan 6, 2026 | 568.00 | 569.52 | 560.00 | 566.00 | 566.00 | 1.07% | 243,513 |
| Jan 5, 2026 | 564.34 | 562.00 | 560.00 | 560.00 | 560.00 | -1.06% | 193,941 |
| Jan 2, 2026 | 572.00 | 572.45 | 560.00 | 566.00 | 566.00 | -0.70% | 98,097 |
| Dec 31, 2025 | 570.00 | 574.84 | 569.54 | 570.00 | 570.00 | 0.35% | 32,031 |
| Dec 30, 2025 | 564.00 | 568.00 | 562.00 | 568.00 | 568.00 | 0.35% | 183,573 |
| Dec 29, 2025 | 570.00 | 570.00 | 559.31 | 566.00 | 566.00 | 1.80% | 120,076 |
| Dec 24, 2025 | 566.00 | 566.04 | 556.00 | 556.00 | 556.00 | -0.71% | 40,350 |
| Dec 23, 2025 | 570.00 | 570.00 | 559.00 | 560.00 | 560.00 | -0.71% | 426,514 |
| Dec 22, 2025 | 560.00 | 570.00 | 558.00 | 564.00 | 564.00 | 0.71% | 149,939 |
| Dec 19, 2025 | 564.00 | 566.40 | 546.00 | 560.00 | 560.00 | 0.36% | 796,192 |
| Dec 18, 2025 | 560.00 | 562.70 | 558.00 | 558.00 | 558.00 | -0.71% | 89,005 |
| Dec 17, 2025 | 564.00 | 564.00 | 556.00 | 562.00 | 562.00 | 0.72% | 443,417 |
| Dec 16, 2025 | 563.00 | 562.00 | 552.00 | 558.00 | 558.00 | - | 283,664 |
| Dec 15, 2025 | 560.00 | 566.00 | 554.00 | 558.00 | 558.00 | - | 215,518 |
| Dec 12, 2025 | 566.00 | 566.00 | 558.00 | 558.00 | 558.00 | - | 140,839 |
| Dec 11, 2025 | 558.00 | 564.00 | 556.08 | 558.00 | 558.00 | 0.36% | 283,278 |
| Dec 10, 2025 | 564.00 | 564.00 | 554.00 | 556.00 | 556.00 | - | 179,782 |
| Dec 9, 2025 | 560.00 | 567.80 | 556.00 | 556.00 | 556.00 | -1.42% | 422,176 |
| Dec 8, 2025 | 550.00 | 576.00 | 548.00 | 564.00 | 564.00 | 2.55% | 353,184 |
| Dec 5, 2025 | 550.00 | 553.49 | 548.00 | 550.00 | 550.00 | 0.36% | 1,165,745 |
| Dec 4, 2025 | 553.00 | 554.00 | 548.00 | 548.00 | 548.00 | -0.36% | 270,313 |
| Dec 3, 2025 | 552.12 | 554.00 | 550.00 | 550.00 | 550.00 | 0.36% | 142,893 |
| Dec 2, 2025 | 557.17 | 554.00 | 548.00 | 548.00 | 548.00 | -1.08% | 580,980 |
| Dec 1, 2025 | 554.00 | 560.00 | 548.00 | 554.00 | 554.00 | -0.36% | 259,932 |
| Nov 28, 2025 | 548.00 | 556.00 | 548.00 | 556.00 | 556.00 | 0.36% | 74,612 |
| Nov 27, 2025 | 556.00 | 556.00 | 548.00 | 554.00 | 554.00 | -0.36% | 120,009 |
| Nov 26, 2025 | 548.00 | 556.04 | 548.00 | 556.00 | 556.00 | 1.09% | 199,055 |
| Nov 25, 2025 | 554.00 | 554.00 | 546.00 | 550.00 | 550.00 | 0.73% | 57,199 |
| Nov 24, 2025 | 558.00 | 560.00 | 546.00 | 546.00 | 546.00 | -2.15% | 160,274 |
| Nov 21, 2025 | 566.00 | 566.00 | 554.00 | 558.00 | 558.00 | -1.41% | 147,330 |
| Nov 20, 2025 | 570.00 | 571.76 | 558.00 | 566.00 | 566.00 | 1.07% | 215,331 |
| Nov 19, 2025 | 578.00 | 578.00 | 552.00 | 560.00 | 560.00 | -0.71% | 731,014 |
| Nov 18, 2025 | 566.00 | 576.00 | 564.00 | 564.00 | 564.00 | -0.70% | 155,241 |
| Nov 17, 2025 | 562.00 | 578.00 | 556.00 | 568.00 | 568.00 | 1.79% | 439,063 |
| Nov 14, 2025 | 556.00 | 561.07 | 554.00 | 558.00 | 558.00 | 0.36% | 152,040 |
| Nov 13, 2025 | 556.00 | 564.00 | 554.00 | 556.00 | 556.00 | -0.71% | 282,359 |
| Nov 12, 2025 | 550.00 | 562.00 | 548.00 | 560.00 | 560.00 | 2.94% | 119,318 |
| Nov 11, 2025 | 552.00 | 552.00 | 540.00 | 544.00 | 544.00 | 0.74% | 104,040 |
| Nov 10, 2025 | 540.00 | 542.88 | 537.00 | 540.00 | 540.00 | 0.75% | 159,852 |
| Nov 7, 2025 | 544.00 | 546.50 | 530.00 | 536.00 | 536.00 | -1.11% | 680,091 |
| Nov 6, 2025 | 558.00 | 560.97 | 542.00 | 542.00 | 542.00 | -2.87% | 114,369 |
| Nov 5, 2025 | 558.00 | 564.00 | 555.00 | 558.00 | 558.00 | - | 99,783 |
| Nov 4, 2025 | 558.00 | 563.87 | 556.00 | 558.00 | 558.00 | 1.09% | 272,275 |
| Nov 3, 2025 | 558.00 | 564.60 | 552.00 | 552.00 | 552.00 | -1.43% | 235,431 |
| Oct 31, 2025 | 556.00 | 562.00 | 556.00 | 560.00 | 560.00 | 0.72% | 713,728 |
| Oct 30, 2025 | 564.00 | 568.00 | 550.00 | 556.00 | 556.00 | -2.11% | 141,452 |
| Oct 29, 2025 | 560.00 | 568.00 | 556.00 | 568.00 | 568.00 | 1.43% | 338,207 |
| Oct 28, 2025 | 566.00 | 570.90 | 560.00 | 560.00 | 560.00 | -1.06% | 329,522 |
| Oct 27, 2025 | 564.00 | 578.00 | 558.29 | 566.00 | 566.00 | 0.71% | 509,763 |
| Oct 24, 2025 | 566.00 | 566.00 | 560.00 | 562.00 | 562.00 | 0.36% | 76,607 |
| Oct 23, 2025 | 562.00 | 562.00 | 556.70 | 560.00 | 560.00 | -0.36% | 325,668 |
| Oct 22, 2025 | 558.00 | 564.00 | 555.80 | 562.00 | 562.00 | 0.72% | 100,043 |
| Oct 21, 2025 | 562.00 | 562.00 | 554.00 | 558.00 | 558.00 | - | 65,705 |
| Oct 20, 2025 | 556.00 | 560.00 | 552.00 | 558.00 | 558.00 | 1.09% | 129,399 |
| Oct 17, 2025 | 554.00 | 560.00 | 546.00 | 552.00 | 552.00 | -0.36% | 128,884 |
| Oct 16, 2025 | 566.00 | 566.00 | 554.00 | 554.00 | 554.00 | -0.72% | 270,035 |
| Oct 15, 2025 | 570.00 | 570.00 | 556.00 | 558.00 | 558.00 | -0.71% | 126,357 |