OPG Power Ventures Plc (AIM:OPG)
London · Delayed Price · Currency is GBP · Price in GBX 5.40
-0.04 (-0.74%)
Inactive · Last trade price on Dec 23, 2025
OPG Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 5.40 | 5.40 | 5.32 | 5.40 | 5.40 | -0.74% | 1,252,130 |
| Dec 22, 2025 | 5.70 | 5.80 | 5.00 | 5.44 | 5.44 | 0.37% | 1,773,618 |
| Dec 19, 2025 | 5.70 | 5.90 | 5.40 | 5.42 | 5.42 | -4.91% | 911,155 |
| Dec 18, 2025 | 5.20 | 6.00 | 5.11 | 5.70 | 5.70 | 5.56% | 1,119,282 |
| Dec 17, 2025 | 4.25 | 5.40 | 4.05 | 5.40 | 5.40 | 27.06% | 982,494 |
| Dec 16, 2025 | 4.70 | 4.55 | 4.10 | 4.25 | 4.25 | -3.19% | 4,536,084 |
| Dec 15, 2025 | 4.60 | 4.90 | 4.39 | 4.39 | 4.39 | -2.44% | 1,112,247 |
| Dec 12, 2025 | 4.84 | 4.50 | 4.50 | 4.50 | 4.50 | -8.16% | 1,119,748 |
| Dec 11, 2025 | 5.45 | 5.50 | 4.80 | 4.90 | 4.90 | -10.09% | 1,152,935 |
| Dec 10, 2025 | 5.50 | 5.60 | 5.34 | 5.45 | 5.45 | 0.93% | 2,446,042 |
| Dec 9, 2025 | 5.50 | 5.60 | 5.38 | 5.40 | 5.40 | - | 1,494,135 |
| Dec 8, 2025 | 5.50 | 5.60 | 5.33 | 5.40 | 5.40 | - | 6,388,057 |
| Dec 5, 2025 | 5.55 | 5.70 | 5.40 | 5.40 | 5.40 | -1.82% | 3,684,324 |
| Dec 4, 2025 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 1,303,465 |
| Dec 3, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 1,750,252 |
| Dec 2, 2025 | 5.74 | 5.74 | 5.65 | 5.70 | 5.70 | - | 464,521 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.64 | 5.70 | 5.70 | -4.20% | 6,141,777 |
| Nov 28, 2025 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 0.85% | 710,436 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 954,367 |
| Nov 26, 2025 | 5.81 | 5.84 | 5.84 | 5.90 | 5.90 | 0.85% | 446,748 |
| Nov 25, 2025 | 5.85 | 6.03 | 5.74 | 5.85 | 5.85 | - | 10,108,400 |
| Nov 24, 2025 | 5.85 | 5.87 | 5.80 | 5.85 | 5.85 | - | 532,325 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.90 | 5.85 | 5.85 | -0.85% | 25,163,583 |
| Nov 20, 2025 | 5.85 | 6.02 | 5.82 | 5.90 | 5.90 | 0.85% | 7,291,748 |
| Nov 19, 2025 | 5.95 | 5.98 | 5.80 | 5.85 | 5.85 | -0.85% | 2,042,329 |
| Nov 18, 2025 | 6.05 | 5.98 | 5.90 | 5.90 | 5.90 | - | 629,706 |
| Nov 17, 2025 | 5.90 | 6.10 | 5.83 | 5.90 | 5.90 | - | 1,906,622 |
| Nov 14, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 895,633 |
| Nov 13, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 413,921 |
| Nov 12, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 615,194 |
| Nov 11, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 89,515 |
| Nov 10, 2025 | 5.85 | 6.02 | 5.70 | 5.90 | 5.90 | 0.85% | 26,207,500 |
| Nov 7, 2025 | 5.80 | 5.88 | 5.73 | 5.85 | 5.85 | 0.86% | 892,096 |
| Nov 6, 2025 | 6.00 | 6.10 | 5.72 | 5.80 | 5.80 | -3.01% | 1,552,398 |
| Nov 5, 2025 | 5.75 | 6.10 | 5.50 | 5.98 | 5.98 | 9.72% | 3,791,111 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.41 | 5.45 | 5.45 | -0.18% | 198,208 |
| Nov 3, 2025 | 5.60 | 5.52 | 5.46 | 5.46 | 5.46 | -2.50% | 282,455 |
| Oct 31, 2025 | 5.35 | 5.60 | 5.49 | 5.60 | 5.60 | 2.75% | 303,305 |
| Oct 30, 2025 | 5.60 | 5.52 | 5.42 | 5.45 | 5.45 | -2.68% | 528,013 |
| Oct 29, 2025 | 5.65 | 5.64 | 5.50 | 5.60 | 5.60 | -0.88% | 991,872 |
| Oct 28, 2025 | 5.75 | 5.80 | 5.50 | 5.65 | 5.65 | 0.18% | 444,509 |
| 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 | - | 351,702 |
| Oct 23, 2025 | 5.75 | 5.78 | 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 | - | 305,810 |
| 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 |