Oakley Capital Investments Limited (LON:OCI)
London
· Delayed Price · Currency is GBP · Price in GBX 476.00
-6.00 (-1.24%)
Apr 28, 2026, 4:35 PM GMT
LON:OCI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 482.00 | 490.00 | 476.00 | 476.00 | 476.00 | -1.24% | 110,186 |
| Apr 27, 2026 | 482.00 | 493.00 | 478.00 | 482.00 | 482.00 | -0.82% | 116,658 |
| Apr 24, 2026 | 492.00 | 492.72 | 476.17 | 486.00 | 486.00 | -1.82% | 144,366 |
| Apr 23, 2026 | 492.00 | 502.00 | 492.00 | 495.00 | 495.00 | -1.00% | 482,844 |
| Apr 22, 2026 | 498.00 | 504.00 | 497.00 | 500.00 | 500.00 | 0.40% | 137,827 |
| Apr 21, 2026 | 486.00 | 506.00 | 486.00 | 498.00 | 498.00 | 2.05% | 194,309 |
| Apr 20, 2026 | 488.00 | 497.00 | 479.00 | 488.00 | 488.00 | -0.81% | 124,208 |
| Apr 17, 2026 | 494.00 | 497.00 | 488.00 | 492.00 | 492.00 | -0.81% | 517,085 |
| Apr 16, 2026 | 492.00 | 501.71 | 492.00 | 496.00 | 496.00 | 0.81% | 349,781 |
| Apr 15, 2026 | 510.00 | 510.00 | 492.00 | 492.00 | 492.00 | -3.15% | 125,851 |
| Apr 14, 2026 | 494.00 | 512.00 | 494.00 | 508.00 | 508.00 | 2.42% | 171,627 |
| Apr 13, 2026 | 495.00 | 504.55 | 494.00 | 496.00 | 496.00 | -0.80% | 94,427 |
| Apr 10, 2026 | 496.00 | 506.00 | 496.00 | 500.00 | 500.00 | 0.40% | 741,873 |
| Apr 9, 2026 | 490.00 | 504.00 | 486.00 | 498.00 | 498.00 | 0.81% | 390,834 |
| Apr 8, 2026 | 485.00 | 502.00 | 484.85 | 494.00 | 494.00 | 2.92% | 729,018 |
| Apr 7, 2026 | 472.00 | 485.00 | 472.00 | 480.00 | 480.00 | 1.27% | 251,988 |
| Apr 2, 2026 | 480.00 | 482.00 | 469.54 | 474.00 | 474.00 | 0.42% | 177,026 |
| Apr 1, 2026 | 478.00 | 480.00 | 468.00 | 472.00 | 472.00 | 0.85% | 180,911 |
| Mar 31, 2026 | 440.00 | 471.00 | 438.79 | 468.00 | 468.00 | 5.88% | 913,926 |
| Mar 30, 2026 | 455.00 | 462.50 | 422.00 | 442.00 | 442.00 | -3.28% | 541,979 |
| Mar 27, 2026 | 469.00 | 469.00 | 457.00 | 457.00 | 457.00 | -2.14% | 827,297 |
| Mar 26, 2026 | 460.00 | 469.00 | 454.00 | 467.00 | 467.00 | -0.21% | 211,473 |
| Mar 25, 2026 | 454.00 | 468.00 | 455.00 | 468.00 | 468.00 | 5.41% | 140,798 |
| Mar 24, 2026 | 461.00 | 470.19 | 444.00 | 444.00 | 444.00 | -3.48% | 579,080 |
| Mar 23, 2026 | 491.00 | 494.00 | 460.00 | 460.00 | 460.00 | -6.50% | 225,844 |
| Mar 20, 2026 | 490.00 | 492.00 | 476.10 | 492.00 | 492.00 | 2.71% | 1,024,553 |
| Mar 19, 2026 | 502.00 | 502.00 | 472.00 | 479.00 | 479.00 | -2.64% | 468,125 |
| Mar 18, 2026 | 494.00 | 500.00 | 488.00 | 492.00 | 492.00 | -0.40% | 118,671 |
| Mar 17, 2026 | 480.00 | 500.00 | 473.00 | 494.00 | 494.00 | 4.44% | 671,269 |
| Mar 16, 2026 | 490.00 | 490.00 | 473.00 | 473.00 | 473.00 | -3.47% | 419,002 |
| Mar 13, 2026 | 490.00 | 499.00 | 484.00 | 490.00 | 490.00 | -0.41% | 242,681 |
| Mar 12, 2026 | 514.00 | 516.00 | 492.00 | 492.00 | 492.00 | -2.77% | 240,250 |
| Mar 11, 2026 | 510.00 | 514.00 | 504.00 | 506.00 | 506.00 | - | 76,552 |
| Mar 10, 2026 | 500.00 | 506.00 | 490.00 | 506.00 | 506.00 | 3.48% | 62,734 |
| Mar 9, 2026 | 486.00 | 499.00 | 486.00 | 489.00 | 489.00 | -0.20% | 464,667 |
| Mar 6, 2026 | 504.00 | 504.00 | 488.10 | 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 | 489.00 | 492.28 | 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 | 510.00 | 512.96 | 504.00 | 508.00 | 508.00 | - | 295,563 |
| 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 | 554.80 | 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 | 560.00 | 567.44 | 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 | 558.00 | 563.00 | 552.00 | 558.00 | 558.00 | - | 283,664 |
| Dec 15, 2025 | 560.00 | 566.00 | 554.00 | 558.00 | 558.00 | - | 315,518 |
| Dec 12, 2025 | 566.00 | 566.00 | 558.00 | 558.00 | 558.00 | - | 141,988 |
| 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 | 550.00 | 554.00 | 548.00 | 548.00 | 548.00 | -0.36% | 1,682,840 |
| Dec 3, 2025 | 552.00 | 554.00 | 549.96 | 550.00 | 550.00 | 0.36% | 142,893 |