Oxford Metrics plc (OMG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 10:15AM BST. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 105.39 | 105.83 | 105.39 | 105.83 | 105.83 | 25,144 |
| Apr 25, 2024 | 106.50 | 106.30 | 105.36 | 105.50 | 105.50 | 30,797 |
| Apr 24, 2024 | 106.00 | 106.36 | 105.22 | 106.50 | 106.50 | 128,439 |
| Apr 23, 2024 | 105.50 | 106.58 | 105.22 | 106.00 | 106.00 | 35,723 |
| Apr 22, 2024 | 105.50 | 106.59 | 104.88 | 105.50 | 105.50 | 260,025 |
| Apr 19, 2024 | 105.50 | 106.22 | 105.00 | 105.50 | 105.50 | 72,746 |
| Apr 18, 2024 | 105.50 | 106.77 | 105.22 | 105.50 | 105.50 | 12,111 |
| Apr 17, 2024 | 104.50 | 107.00 | 104.37 | 105.50 | 105.50 | 371,430 |
| Apr 16, 2024 | 106.50 | 107.35 | 104.02 | 104.50 | 104.50 | 149,263 |
| Apr 15, 2024 | 106.50 | 107.99 | 105.50 | 106.50 | 106.50 | 177,296 |
| Apr 12, 2024 | 106.50 | 108.00 | 105.11 | 106.50 | 106.50 | 23,000 |
| Apr 11, 2024 | 106.50 | 107.50 | 106.05 | 106.50 | 106.50 | 121,707 |
| Apr 10, 2024 | 106.50 | 107.55 | 105.86 | 106.50 | 106.50 | 35,467 |
| Apr 09, 2024 | 106.50 | 107.99 | 105.00 | 106.50 | 106.50 | 418,005 |
| Apr 08, 2024 | 105.50 | 107.90 | 105.11 | 106.50 | 106.50 | 90,413 |
| Apr 05, 2024 | 105.50 | 107.00 | 104.69 | 105.50 | 105.50 | 83,251 |
| Apr 04, 2024 | 104.50 | 105.90 | 104.67 | 105.00 | 105.00 | 122,104 |
| Apr 03, 2024 | 103.50 | 105.00 | 102.60 | 104.50 | 104.50 | 345,551 |
| Apr 02, 2024 | 104.00 | 105.00 | 102.82 | 103.50 | 103.50 | 76,267 |
| Mar 28, 2024 | 103.50 | 104.49 | 103.00 | 104.00 | 104.00 | 197,021 |
| Mar 27, 2024 | 103.50 | 104.25 | 102.00 | 103.50 | 103.50 | 129,694 |
| Mar 26, 2024 | 103.50 | 104.49 | 102.00 | 103.50 | 103.50 | 44,900 |
| Mar 25, 2024 | 103.50 | 104.44 | 102.13 | 103.50 | 103.50 | 176,218 |
| Mar 22, 2024 | 103.50 | 104.50 | 102.00 | 103.50 | 103.50 | 211,152 |
| Mar 21, 2024 | 104.00 | 104.42 | 103.00 | 103.50 | 103.50 | 94,582 |
| Mar 20, 2024 | 104.00 | 104.00 | 103.00 | 104.00 | 104.00 | 82,751 |
| Mar 19, 2024 | 105.50 | 105.04 | 104.00 | 104.50 | 104.50 | 117,395 |
| Mar 18, 2024 | 105.50 | 105.50 | 104.00 | 105.00 | 105.00 | 50,700 |
| Mar 15, 2024 | 105.50 | 105.00 | 104.00 | 105.00 | 105.00 | 59,690 |
| Mar 14, 2024 | 105.50 | 105.04 | 104.10 | 105.00 | 105.00 | 52,306 |
| Mar 13, 2024 | 105.50 | 105.00 | 104.10 | 105.00 | 105.00 | 21,268 |
| Mar 12, 2024 | 105.00 | 105.80 | 104.00 | 105.00 | 105.00 | 124,681 |
| Mar 11, 2024 | 106.00 | 106.86 | 104.00 | 105.00 | 105.00 | 45,119 |
| Mar 08, 2024 | 106.00 | 107.00 | 105.10 | 106.00 | 106.00 | 40,729 |
| Mar 07, 2024 | 107.00 | 108.00 | 105.67 | 106.50 | 106.50 | 80,840 |
| Mar 06, 2024 | 108.50 | 108.33 | 106.06 | 107.00 | 107.00 | 102,982 |
| Mar 05, 2024 | 109.00 | 108.99 | 108.00 | 108.50 | 108.50 | 34,881 |
| Mar 04, 2024 | 109.00 | 109.98 | 107.00 | 109.00 | 109.00 | 229,224 |
| Mar 01, 2024 | 108.50 | 110.99 | 108.00 | 109.00 | 109.00 | 202,214 |
| Feb 29, 2024 | 108.00 | 109.00 | 107.67 | 108.50 | 108.50 | 68,016 |
| Feb 28, 2024 | 107.00 | 109.00 | 106.86 | 108.00 | 108.00 | 196,248 |
| Feb 27, 2024 | 107.00 | 108.00 | 106.00 | 107.00 | 107.00 | 244,779 |
| Feb 26, 2024 | 108.50 | 109.00 | 106.00 | 107.00 | 107.00 | 196,791 |
| Feb 23, 2024 | 109.00 | 109.00 | 108.00 | 108.50 | 108.50 | 138,177 |
| Feb 22, 2024 | 109.00 | 109.49 | 108.00 | 109.00 | 109.00 | 70,490 |
| Feb 21, 2024 | 107.50 | 110.50 | 108.40 | 109.00 | 109.00 | 212,708 |
| Feb 20, 2024 | 108.50 | 108.66 | 107.00 | 107.50 | 107.50 | 138,977 |
| Feb 19, 2024 | 110.50 | 111.00 | 108.00 | 108.50 | 108.50 | 112,998 |
| Feb 16, 2024 | 112.50 | 113.24 | 110.00 | 110.50 | 110.50 | 286,883 |
| Feb 15, 2024 | 111.00 | 115.00 | 110.78 | 112.50 | 112.50 | 505,664 |
| Feb 14, 2024 | 106.50 | 112.00 | 106.53 | 111.00 | 111.00 | 386,399 |
| Feb 13, 2024 | 105.00 | 108.00 | 104.26 | 106.50 | 106.50 | 267,249 |
| Feb 12, 2024 | 101.00 | 106.00 | 101.70 | 105.00 | 105.00 | 414,778 |
| Feb 09, 2024 | 98.00 | 101.97 | 97.93 | 101.00 | 101.00 | 893,211 |
| Feb 08, 2024 | 97.00 | 97.00 | 96.00 | 97.00 | 97.00 | 42,486 |
| Feb 07, 2024 | 97.50 | 97.65 | 95.00 | 96.50 | 96.50 | 277,213 |
| Feb 06, 2024 | 99.00 | 99.00 | 97.00 | 97.50 | 97.50 | 389,814 |
| Feb 05, 2024 | 99.00 | 99.80 | 98.00 | 99.00 | 99.00 | 133,768 |
| Feb 02, 2024 | 101.00 | 101.22 | 98.00 | 99.00 | 99.00 | 280,434 |
| Feb 01, 2024 | 102.50 | 102.10 | 100.00 | 101.00 | 101.00 | 201,113 |
| Jan 31, 2024 | 106.50 | 107.00 | 102.10 | 103.00 | 103.00 | 350,491 |
| Jan 30, 2024 | 106.00 | 107.34 | 105.92 | 106.50 | 106.50 | 245,197 |
| Jan 29, 2024 | 106.00 | 106.98 | 105.80 | 106.00 | 106.00 | 68,204 |
| Jan 26, 2024 | 106.00 | 106.94 | 105.77 | 106.00 | 106.00 | 191,398 |
| Jan 25, 2024 | 106.00 | 106.30 | 105.74 | 106.00 | 106.00 | 11,434 |
| Jan 24, 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 88,110 |
| Jan 23, 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 168,216 |
| Jan 22, 2024 | 105.50 | 106.00 | 105.00 | 106.00 | 106.00 | 86,442 |
| Jan 19, 2024 | 105.50 | 105.98 | 105.00 | 105.50 | 105.50 | 52,846 |
| Jan 18, 2024 | 105.50 | 106.00 | 105.00 | 105.50 | 105.50 | 20,546 |
| Jan 17, 2024 | 106.50 | 107.00 | 105.00 | 105.50 | 105.50 | 173,169 |
| Jan 16, 2024 | 107.00 | 107.50 | 106.00 | 107.00 | 107.00 | 908,278 |
| Jan 15, 2024 | 106.44 | 106.99 | 106.00 | 107.00 | 107.00 | 71,205 |
| Jan 12, 2024 | 108.00 | 108.87 | 106.00 | 107.00 | 107.00 | 71,471 |
| Jan 11, 2024 | 108.50 | 109.97 | 107.00 | 108.50 | 108.50 | 51,593 |
| Jan 10, 2024 | 108.50 | 110.00 | 107.00 | 108.50 | 108.50 | 39,751 |
| Jan 09, 2024 | 108.50 | 108.50 | 107.63 | 108.50 | 108.50 | 91,333 |
| Jan 08, 2024 | 107.50 | 109.96 | 106.00 | 108.00 | 108.00 | 185,343 |
| Jan 05, 2024 | 106.50 | 108.00 | 106.00 | 107.50 | 107.50 | 128,198 |
| Jan 04, 2024 | 109.00 | 110.00 | 106.00 | 106.50 | 106.50 | 268,546 |
| Jan 03, 2024 | 108.00 | 112.00 | 108.11 | 109.00 | 109.00 | 232,856 |
| Jan 02, 2024 | 108.00 | 110.00 | 107.40 | 108.00 | 108.00 | 355,556 |
| Dec 29, 2023 | 108.50 | 108.00 | 105.88 | 107.00 | 107.00 | 79,586 |
| Dec 28, 2023 | 108.50 | 109.34 | 107.00 | 108.50 | 108.50 | 78,542 |
| Dec 27, 2023 | 108.50 | 109.34 | 107.00 | 108.50 | 108.50 | 64,181 |
| Dec 22, 2023 | 106.50 | 110.00 | 107.61 | 108.50 | 108.50 | 91,096 |
| Dec 21, 2023 | 106.50 | 107.70 | 105.00 | 106.50 | 106.50 | 181,322 |
| Dec 20, 2023 | 104.50 | 108.00 | 105.00 | 106.50 | 106.50 | 444,164 |
| Dec 19, 2023 | 100.50 | 105.00 | 100.24 | 104.50 | 104.50 | 130,969 |
| Dec 18, 2023 | 101.50 | 103.00 | 100.33 | 100.50 | 100.50 | 68,556 |
| Dec 15, 2023 | 99.00 | 108.00 | 98.50 | 108.00 | 108.00 | 357,529 |
| Dec 14, 2023 | 100.00 | 101.00 | 98.36 | 99.00 | 99.00 | 103,210 |
| Dec 14, 2023 | 2.75 Dividend | |||||
| Dec 13, 2023 | 101.00 | 102.00 | 100.00 | 101.00 | 98.25 | 113,014 |
| Dec 12, 2023 | 101.50 | 102.88 | 100.25 | 101.50 | 98.74 | 298,779 |
| Dec 11, 2023 | 99.00 | 104.00 | 98.66 | 102.50 | 99.71 | 620,758 |
| Dec 08, 2023 | 93.50 | 99.89 | 93.96 | 99.00 | 96.30 | 393,312 |
| Dec 07, 2023 | 93.00 | 93.96 | 92.37 | 93.50 | 90.95 | 523,565 |
| Dec 06, 2023 | 90.00 | 94.00 | 89.50 | 93.00 | 90.47 | 284,973 |
| Dec 05, 2023 | 93.50 | 94.58 | 89.52 | 90.00 | 87.55 | 703,474 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.