OPG Power Ventures Plc (AIM:OPG)
London · Delayed Price · Currency is GBP · Price in GBX 5.60
+0.15 (2.75%)
Oct 31, 2025, 1:56 PM GMT+1
OPG Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5.50 | 5.60 | 5.35 | 5.60 | 5.60 | 2.75% | 307,011 |
| Oct 30, 2025 | 5.60 | 5.60 | 5.42 | 5.45 | 5.45 | -2.68% | 528,013 |
| Oct 29, 2025 | 5.52 | 5.65 | 5.50 | 5.60 | 5.60 | -0.88% | 991,872 |
| Oct 28, 2025 | 5.60 | 5.80 | 5.50 | 5.65 | 5.65 | 0.18% | 449,464 |
| Oct 27, 2025 | 5.75 | 5.90 | 5.60 | 5.64 | 5.64 | -1.91% | 271,817 |
| Oct 24, 2025 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | - | 351,703 |
| Oct 23, 2025 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | - | 170,752 |
| Oct 22, 2025 | 5.85 | 6.00 | 5.61 | 5.75 | 5.75 | -1.71% | 1,262,420 |
| Oct 21, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 195,983 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 198,150 |
| Oct 17, 2025 | 5.75 | 5.80 | 5.72 | 5.80 | 5.80 | - | 310,310 |
| Oct 16, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | - | 597,430 |
| Oct 15, 2025 | 5.80 | 5.90 | 5.71 | 5.80 | 5.80 | - | 301,610 |
| Oct 14, 2025 | 5.80 | 5.86 | 5.71 | 5.80 | 5.80 | - | 27,038 |
| Oct 13, 2025 | 5.80 | 5.90 | 5.80 | 5.80 | 5.80 | - | 323,222 |
| Oct 10, 2025 | 5.80 | 5.87 | 5.70 | 5.80 | 5.80 | - | 314,277 |
| Oct 9, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 203,753 |
| Oct 8, 2025 | 5.90 | 5.94 | 5.70 | 5.70 | 5.70 | -1.72% | 674,139 |
| Oct 7, 2025 | 5.90 | 6.03 | 5.80 | 5.80 | 5.80 | -1.69% | 360,919 |
| Oct 6, 2025 | 6.10 | 6.10 | 5.80 | 5.90 | 5.90 | -0.84% | 405,990 |
| Oct 3, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 60,729 |
| Oct 2, 2025 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 78,474 |
| Oct 1, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 133,868 |
| Sep 30, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 349,842 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 65,205 |
| Sep 26, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 393,023 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.33% | 332,273 |
| Sep 24, 2025 | 6.00 | 6.20 | 6.00 | 6.02 | 6.02 | -1.31% | 341,248 |
| Sep 23, 2025 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 415,979 |
| Sep 22, 2025 | 6.42 | 6.50 | 5.50 | 5.90 | 5.90 | -18.06% | 2,855,724 |
| Sep 19, 2025 | 7.25 | 7.40 | 7.01 | 7.20 | 7.20 | 1.41% | 294,487 |
| Sep 18, 2025 | 7.25 | 7.40 | 7.10 | 7.10 | 7.10 | -2.07% | 21,407 |
| Sep 17, 2025 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 81,056 |
| Sep 16, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 292,735 |
| Sep 15, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 412,124 |
| Sep 12, 2025 | 7.30 | 7.54 | 7.22 | 7.30 | 7.30 | - | 153,106 |
| Sep 11, 2025 | 7.10 | 7.50 | 7.10 | 7.30 | 7.30 | 2.82% | 318,105 |
| Sep 10, 2025 | 6.90 | 7.10 | 6.80 | 7.10 | 7.10 | 2.90% | 337,293 |
| Sep 9, 2025 | 6.70 | 6.99 | 6.70 | 6.90 | 6.90 | 2.22% | 482,433 |
| Sep 8, 2025 | 6.65 | 6.97 | 6.50 | 6.75 | 6.75 | -0.74% | 913,858 |
| Sep 5, 2025 | 6.84 | 7.40 | 6.50 | 6.80 | 6.80 | -2.86% | 1,013,531 |
| Sep 4, 2025 | 7.15 | 7.40 | 6.80 | 7.00 | 7.00 | -2.10% | 1,576,288 |
| Sep 3, 2025 | 8.10 | 8.10 | 7.10 | 7.15 | 7.15 | -11.73% | 2,015,174 |
| Sep 2, 2025 | 8.35 | 8.50 | 7.63 | 8.10 | 8.10 | -2.99% | 1,440,080 |
| Sep 1, 2025 | 8.36 | 8.50 | 8.20 | 8.35 | 8.35 | - | 338,615 |
| Aug 29, 2025 | 8.30 | 8.40 | 8.20 | 8.35 | 8.35 | 1.33% | 138,900 |
| Aug 28, 2025 | 8.20 | 8.50 | 8.20 | 8.24 | 8.24 | -3.06% | 564,706 |
| Aug 27, 2025 | 8.26 | 8.50 | 8.20 | 8.50 | 8.50 | 1.80% | 55,782 |
| Aug 26, 2025 | 8.20 | 8.50 | 8.20 | 8.35 | 8.35 | 1.21% | 206,840 |
| Aug 22, 2025 | 8.80 | 8.80 | 8.12 | 8.25 | 8.25 | -2.94% | 578,056 |