OPG Power Ventures Plc (AIM:OPG)
London · Delayed Price · Currency is GBP · Price in GBX 5.80
0.00 (0.00%)
Oct 10, 2025, 4:23 PM GMT+1
OPG Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |