Oracle Power PLC (AIM:ORCP)
London · Delayed Price · Currency is GBP · Price in GBX 0.0400
-0.0025 (-5.88%)
Oct 31, 2025, 4:16 PM GMT+1
Oracle Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -5.88% | 71,739,054 |
| Oct 30, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 13.33% | 243,301,216 |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 63,982,510 |
| Oct 28, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -6.25% | 226,743,793 |
| Oct 27, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 6.67% | 390,130,340 |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.85% | 207,250,816 |
| Oct 23, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -2.50% | 351,498,375 |
| Oct 22, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -12.66% | 474,005,661 |
| Oct 21, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | 4.09% | 638,538,745 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -2.22% | 368,054,920 |
| Oct 17, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 5.88% | 456,405,520 |
| Oct 16, 2025 | 0.04 | 0.06 | 0.04 | 0.04 | 0.04 | - | 2,003,781,391 |
| Oct 15, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | 13.33% | 1,037,247,891 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.03 | 0.04 | 0.04 | - | 423,495,373 |
| Oct 13, 2025 | 0.04 | 0.05 | 0.03 | 0.04 | 0.04 | -6.25% | 526,514,446 |
| Oct 10, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -15.79% | 440,728,438 |
| Oct 9, 2025 | 0.05 | 0.06 | 0.04 | 0.05 | 0.05 | - | 805,740,111 |
| Oct 8, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 11.76% | 623,410,389 |
| Oct 7, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -15.00% | 801,029,183 |
| Oct 6, 2025 | 0.08 | 0.08 | 0.05 | 0.05 | 0.05 | -13.04% | 1,499,456,938 |
| Oct 3, 2025 | 0.04 | 0.07 | 0.03 | 0.06 | 0.06 | 35.29% | 4,291,404,827 |
| Oct 2, 2025 | 0.05 | 0.06 | 0.04 | 0.04 | 0.04 | -26.72% | 2,636,673,990 |
| Oct 1, 2025 | 0.08 | 0.08 | 0.05 | 0.06 | 0.06 | -10.77% | 2,458,542,306 |
| Sep 30, 2025 | 0.10 | 0.10 | 0.05 | 0.07 | 0.07 | 35.42% | 9,244,692,363 |
| Sep 29, 2025 | 0.03 | 0.07 | 0.03 | 0.05 | 0.05 | 70.21% | 9,348,274,910 |
| Sep 26, 2025 | 0.02 | 0.03 | 0.02 | 0.03 | 0.03 | 70.91% | 6,066,240,809 |
| Sep 25, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.17% | 329,248,484 |
| Sep 24, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -0.57% | 273,170,549 |
| Sep 23, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.38% | 1,019,824,535 |
| Sep 22, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 656,249,854 |
| Sep 19, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.86% | 1,437,516,602 |
| Sep 18, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 9.38% | 572,642,076 |
| Sep 17, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 202,507,288 |
| Sep 16, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 3.66% | 393,181,690 |
| Sep 15, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 12.33% | 439,863,561 |
| Sep 12, 2025 | 0.01 | 0.02 | 0.01 | 0.01 | 0.01 | 0.69% | 566,346,598 |
| Sep 11, 2025 | 0.02 | 0.02 | 0.01 | 0.01 | 0.01 | -9.37% | 637,063,377 |
| Sep 10, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -2.44% | 1,198,440,387 |
| Sep 9, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -3.53% | 538,795,794 |
| Sep 8, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 1,206,495,313 |
| Sep 5, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 941,979,885 |
| Sep 4, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 3,437,412,012 |
| Sep 3, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | -3.03% | 1,355,191,572 |
| Sep 2, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 696,943,415 |
| Sep 1, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -2.94% | 1,209,959,600 |
| Aug 29, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 6.25% | 2,386,413,870 |
| Aug 28, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | -5.88% | 1,096,430,840 |
| Aug 27, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | 7.59% | 3,584,166,400 |
| Aug 26, 2025 | 0.02 | 0.02 | 0.01 | 0.02 | 0.02 | - | 2,986,193,237 |
| Aug 22, 2025 | 0.01 | 0.02 | 0.01 | 0.02 | 0.02 | 19.70% | 1,688,644,070 |