Oakley Capital Investments Limited (LON:OCI)
London
· Delayed Price · Currency is GBP · Price in GBX 550.00
+2.00 (0.36%)
Dec 5, 2025, 4:35 PM BST
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 14, 2025 | 570.00 | 570.00 | 561.50 | 562.00 | 562.00 | -0.35% | 380,262 |
| Oct 13, 2025 | 570.00 | 570.00 | 562.00 | 564.00 | 564.00 | -0.35% | 104,783 |
| Oct 10, 2025 | 570.00 | 571.75 | 564.00 | 566.00 | 566.00 | -0.70% | 175,502 |
| Oct 9, 2025 | 572.00 | 572.00 | 562.00 | 570.00 | 570.00 | 0.71% | 134,345 |
| Oct 8, 2025 | 572.00 | 572.00 | 562.00 | 566.00 | 566.00 | - | 87,731 |
| Oct 7, 2025 | 572.00 | 572.00 | 563.71 | 566.00 | 566.00 | -0.70% | 68,690 |
| Oct 6, 2025 | 572.00 | 572.00 | 567.68 | 570.00 | 570.00 | 0.35% | 50,511 |
| Oct 3, 2025 | 578.00 | 578.00 | 565.52 | 568.00 | 568.00 | -1.39% | 541,062 |
| Oct 2, 2025 | 560.00 | 578.00 | 555.99 | 576.00 | 576.00 | 2.86% | 1,004,837 |
| Oct 1, 2025 | 556.00 | 560.00 | 552.00 | 560.00 | 560.00 | 0.36% | 226,230 |
| Sep 30, 2025 | 552.00 | 558.05 | 548.00 | 558.00 | 558.00 | 1.09% | 201,074 |
| Sep 29, 2025 | 550.00 | 552.00 | 546.00 | 552.00 | 552.00 | 0.36% | 122,147 |
| Sep 26, 2025 | 550.00 | 551.70 | 550.00 | 550.00 | 550.00 | - | 93,833 |
| Sep 25, 2025 | 550.00 | 556.00 | 550.00 | 550.00 | 550.00 | -0.36% | 58,398 |
| Sep 24, 2025 | 560.00 | 560.00 | 551.36 | 552.00 | 552.00 | -0.36% | 60,883 |
| Sep 23, 2025 | 554.00 | 556.00 | 549.18 | 554.00 | 554.00 | 0.36% | 856,473 |
| Sep 22, 2025 | 560.00 | 560.00 | 550.00 | 552.00 | 552.00 | -1.43% | 669,003 |
| Sep 19, 2025 | 570.00 | 570.00 | 548.00 | 560.00 | 560.00 | -0.36% | 6,893,164 |
| Sep 18, 2025 | 562.00 | 572.00 | 560.00 | 562.00 | 562.00 | -0.35% | 212,941 |
| Sep 17, 2025 | 560.00 | 569.40 | 560.00 | 564.00 | 564.00 | -1.05% | 49,578 |
| Sep 16, 2025 | 562.00 | 570.00 | 559.93 | 570.00 | 570.00 | 1.42% | 96,305 |
| Sep 15, 2025 | 560.00 | 566.00 | 558.00 | 562.00 | 562.00 | - | 165,252 |
| Sep 12, 2025 | 570.00 | 570.00 | 560.00 | 562.00 | 562.00 | - | 124,843 |
| Sep 11, 2025 | 566.00 | 570.26 | 562.00 | 562.00 | 562.00 | -1.06% | 297,732 |
| Sep 10, 2025 | 568.00 | 572.00 | 564.00 | 568.00 | 568.00 | -0.35% | 141,889 |
| Sep 9, 2025 | 568.00 | 576.00 | 568.00 | 570.00 | 570.00 | - | 49,238 |
| Sep 8, 2025 | 568.00 | 572.00 | 565.63 | 570.00 | 570.00 | - | 95,102 |
| Sep 5, 2025 | 570.00 | 570.00 | 564.79 | 570.00 | 570.00 | 1.06% | 275,899 |
| Sep 4, 2025 | 556.00 | 580.00 | 556.00 | 564.00 | 564.00 | 0.71% | 536,671 |
| Sep 3, 2025 | 556.00 | 560.00 | 554.00 | 560.00 | 560.00 | - | 57,141 |
| Sep 2, 2025 | 556.00 | 562.00 | 550.00 | 560.00 | 560.00 | - | 115,118 |
| Sep 1, 2025 | 560.00 | 561.50 | 556.00 | 560.00 | 560.00 | 0.36% | 52,916 |
| Aug 29, 2025 | 562.00 | 562.00 | 556.00 | 558.00 | 558.00 | - | 545,638 |
| Aug 28, 2025 | 546.00 | 568.00 | 546.00 | 558.00 | 558.00 | 1.82% | 798,341 |
| Aug 27, 2025 | 556.00 | 556.00 | 546.00 | 548.00 | 548.00 | -1.44% | 139,797 |
| Aug 26, 2025 | 554.00 | 561.20 | 550.94 | 556.00 | 556.00 | 0.36% | 74,342 |
| Aug 22, 2025 | 554.00 | 560.00 | 554.00 | 554.00 | 554.00 | -0.36% | 117,802 |
| Aug 21, 2025 | 558.00 | 558.18 | 554.00 | 556.00 | 556.00 | - | 96,730 |
| Aug 20, 2025 | 558.00 | 562.00 | 552.00 | 556.00 | 556.00 | -0.71% | 477,618 |
| Aug 19, 2025 | 560.00 | 561.00 | 558.00 | 560.00 | 560.00 | -0.36% | 51,204 |
| Aug 18, 2025 | 564.00 | 564.00 | 556.08 | 562.00 | 562.00 | 0.36% | 52,483 |
| Aug 15, 2025 | 560.00 | 564.00 | 560.00 | 560.00 | 560.00 | - | 36,665 |
| Aug 14, 2025 | 564.00 | 564.00 | 555.50 | 560.00 | 560.00 | -0.36% | 290,988 |
| Aug 13, 2025 | 562.00 | 562.00 | 556.00 | 562.00 | 562.00 | 0.36% | 193,855 |
| Aug 12, 2025 | 562.00 | 562.00 | 556.00 | 560.00 | 560.00 | - | 63,486 |
| Aug 11, 2025 | 564.00 | 564.00 | 556.00 | 560.00 | 560.00 | 0.72% | 57,733 |
| Aug 8, 2025 | 562.00 | 562.00 | 556.00 | 556.00 | 556.00 | - | 137,190 |
| Aug 7, 2025 | 564.00 | 564.00 | 542.00 | 556.00 | 556.00 | -0.36% | 68,375 |
| Aug 6, 2025 | 564.00 | 564.00 | 558.00 | 558.00 | 558.00 | -0.36% | 37,327 |
| Aug 5, 2025 | 560.00 | 563.80 | 556.39 | 560.00 | 560.00 | 1.08% | 361,168 |
| Aug 4, 2025 | 552.00 | 557.80 | 552.00 | 554.00 | 554.00 | 0.36% | 104,836 |
| Aug 1, 2025 | 550.00 | 558.00 | 546.00 | 552.00 | 552.00 | - | 152,152 |
| Jul 31, 2025 | 551.00 | 554.00 | 549.20 | 552.00 | 552.00 | 0.36% | 68,764 |
| Jul 30, 2025 | 541.00 | 553.60 | 541.68 | 550.00 | 550.00 | 2.04% | 531,859 |
| Jul 29, 2025 | 539.00 | 539.00 | 536.00 | 539.00 | 539.00 | - | 124,881 |
| Jul 28, 2025 | 539.00 | 541.39 | 536.00 | 539.00 | 539.00 | - | 295,851 |
| Jul 25, 2025 | 539.00 | 540.00 | 536.00 | 539.00 | 539.00 | 0.19% | 24,591 |
| Jul 24, 2025 | 539.00 | 542.00 | 536.66 | 538.00 | 538.00 | - | 53,832 |
| Jul 23, 2025 | 539.00 | 541.00 | 536.00 | 538.00 | 538.00 | -0.19% | 528,023 |
| Jul 22, 2025 | 530.00 | 542.00 | 530.02 | 539.00 | 539.00 | 1.89% | 72,476 |
| Jul 21, 2025 | 524.00 | 531.00 | 522.00 | 529.00 | 529.00 | 1.34% | 174,101 |
| Jul 18, 2025 | 523.00 | 524.12 | 520.50 | 522.00 | 522.00 | -0.19% | 67,818 |