OPG Power Ventures Plc (AIM:OPG)
London · Delayed Price · Currency is GBP · Price in GBX 6.80
-0.20 (-2.86%)
Sep 5, 2025, 4:35 PM GMT+1
OPG Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 8.77 | 9.00 | 8.30 | 8.50 | 8.50 | -2.86% | 333,797 |
| Aug 20, 2025 | 8.78 | 8.78 | 8.53 | 8.75 | 8.75 | - | 58,283 |
| Aug 19, 2025 | 8.30 | 8.87 | 8.20 | 8.75 | 8.75 | 7.36% | 1,032,007 |
| Aug 18, 2025 | 8.00 | 8.30 | 8.00 | 8.15 | 8.15 | - | 24,848 |
| Aug 15, 2025 | 8.16 | 8.28 | 8.08 | 8.15 | 8.15 | - | 233,459 |
| Aug 14, 2025 | 8.50 | 8.50 | 8.00 | 8.15 | 8.15 | -1.21% | 204,635 |
| Aug 13, 2025 | 8.32 | 8.32 | 8.05 | 8.25 | 8.25 | - | 277,009 |
| Aug 12, 2025 | 8.12 | 8.50 | 8.02 | 8.25 | 8.25 | - | 128,743 |
| Aug 11, 2025 | 7.90 | 8.50 | 7.76 | 8.25 | 8.25 | 4.43% | 411,601 |
| Aug 8, 2025 | 7.83 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 285,649 |
| Aug 7, 2025 | 7.90 | 8.10 | 7.80 | 8.00 | 8.00 | -2.44% | 220,137 |
| Aug 6, 2025 | 8.27 | 8.27 | 8.00 | 8.20 | 8.20 | - | 213,544 |
| Aug 5, 2025 | 8.70 | 8.79 | 8.09 | 8.20 | 8.20 | -5.20% | 449,570 |
| Aug 4, 2025 | 8.65 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 618,955 |
| Aug 1, 2025 | 8.53 | 8.80 | 8.50 | 8.50 | 8.50 | -1.73% | 470,867 |
| Jul 31, 2025 | 8.50 | 8.80 | 8.50 | 8.65 | 8.65 | -1.14% | 227,870 |
| Jul 30, 2025 | 8.70 | 9.50 | 8.63 | 8.75 | 8.75 | -3.85% | 640,388 |
| Jul 29, 2025 | 8.80 | 9.30 | 8.70 | 9.10 | 9.10 | -1.09% | 580,858 |
| Jul 28, 2025 | 9.48 | 9.48 | 8.91 | 9.20 | 9.20 | - | 436,295 |
| Jul 25, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | - | 83,515 |
| Jul 24, 2025 | 8.87 | 9.20 | 8.80 | 9.20 | 9.20 | 0.55% | 1,607,742 |
| Jul 23, 2025 | 8.98 | 9.50 | 8.87 | 9.15 | 9.15 | 2.81% | 336,198 |
| Jul 22, 2025 | 8.72 | 9.10 | 8.72 | 8.90 | 8.90 | 0.56% | 959,667 |
| Jul 21, 2025 | 8.98 | 9.00 | 8.50 | 8.85 | 8.85 | 1.14% | 76,008 |
| Jul 18, 2025 | 8.60 | 9.00 | 8.50 | 8.75 | 8.75 | 2.94% | 739,073 |
| Jul 17, 2025 | 8.48 | 8.60 | 8.40 | 8.50 | 8.50 | 1.19% | 242,997 |
| Jul 16, 2025 | 8.45 | 8.50 | 8.36 | 8.40 | 8.40 | 1.20% | 164,279 |
| Jul 15, 2025 | 8.20 | 8.50 | 8.20 | 8.30 | 8.30 | -0.60% | 772,315 |
| Jul 14, 2025 | 8.50 | 8.50 | 8.15 | 8.35 | 8.35 | 1.21% | 60,535 |
| Jul 11, 2025 | 8.37 | 8.50 | 8.00 | 8.25 | 8.25 | - | 225,405 |
| Jul 10, 2025 | 7.60 | 8.44 | 7.60 | 8.25 | 8.25 | 7.14% | 749,600 |
| Jul 9, 2025 | 7.80 | 8.00 | 7.43 | 7.70 | 7.70 | - | 143,399 |
| Jul 8, 2025 | 7.89 | 7.89 | 7.43 | 7.70 | 7.70 | - | 301,895 |
| Jul 7, 2025 | 7.48 | 7.78 | 7.40 | 7.70 | 7.70 | 1.99% | 273,354 |
| Jul 4, 2025 | 7.43 | 7.70 | 7.41 | 7.55 | 7.55 | 1.34% | 375,062 |
| Jul 3, 2025 | 7.34 | 7.50 | 7.30 | 7.45 | 7.45 | 1.22% | 778,360 |
| Jul 2, 2025 | 7.36 | 7.50 | 7.33 | 7.36 | 7.36 | -1.87% | 188,404 |
| Jul 1, 2025 | 7.30 | 7.50 | 7.10 | 7.50 | 7.50 | 4.17% | 778,042 |
| Jun 30, 2025 | 7.05 | 7.50 | 7.05 | 7.20 | 7.20 | -4.00% | 326,345 |
| Jun 27, 2025 | 6.85 | 7.50 | 6.80 | 7.50 | 7.50 | 11.94% | 1,049,762 |