Ocean Wilsons Holdings Limited (LON:OCN)
London · Delayed Price · Currency is GBP · Price in GBX 1,090.75
-14.25 (-1.29%)
Aug 8, 2025, 11:44 AM BST
Ocean Wilsons Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1,135.00 | 1,135.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.78% | 50,617 |
| Aug 6, 2025 | 1,120.00 | 1,135.00 | 1,109.75 | 1,125.00 | 1,125.00 | -0.44% | 120,054 |
| Aug 5, 2025 | 1,135.00 | 1,150.00 | 1,119.84 | 1,130.00 | 1,130.00 | -1.31% | 147,258 |
| Aug 4, 2025 | 1,150.00 | 1,150.00 | 1,130.00 | 1,145.00 | 1,145.00 | 0.44% | 39,747 |
| Aug 1, 2025 | 1,170.00 | 1,180.00 | 1,140.00 | 1,140.00 | 1,140.00 | -3.80% | 60,766 |
| Jul 31, 2025 | 1,180.00 | 1,200.00 | 1,174.20 | 1,185.00 | 1,185.00 | 1.28% | 27,992 |
| Jul 30, 2025 | 1,183.41 | 1,205.00 | 1,165.00 | 1,170.00 | 1,170.00 | -1.27% | 96,838 |
| Jul 29, 2025 | 1,250.00 | 1,275.00 | 1,185.00 | 1,185.00 | 1,185.00 | -5.58% | 85,330 |
| Jul 28, 2025 | 1,400.00 | 1,406.47 | 1,224.70 | 1,255.00 | 1,255.00 | -14.04% | 274,960 |
| Jul 25, 2025 | 1,469.97 | 1,470.00 | 1,415.00 | 1,460.00 | 1,460.00 | -0.34% | 34,914 |
| Jul 24, 2025 | 1,450.00 | 1,495.00 | 1,420.00 | 1,465.00 | 1,465.00 | -0.68% | 26,764 |
| Jul 23, 2025 | 1,543.00 | 1,543.00 | 1,440.00 | 1,475.00 | 1,475.00 | 1.37% | 7,139,241 |
| Jul 22, 2025 | 1,400.00 | 1,510.00 | 1,400.00 | 1,455.00 | 1,455.00 | 3.93% | 70,497 |
| Jul 21, 2025 | 1,440.00 | 1,442.00 | 1,400.00 | 1,400.00 | 1,400.00 | -1.06% | 74,441 |
| Jul 18, 2025 | 1,400.00 | 1,420.00 | 1,400.00 | 1,415.00 | 1,415.00 | 1.07% | 39,825 |
| Jul 17, 2025 | 1,455.00 | 1,500.00 | 1,360.00 | 1,400.00 | 1,400.00 | -5.41% | 112,086 |
| Jul 16, 2025 | 1,490.00 | 1,515.00 | 1,470.00 | 1,480.00 | 1,480.00 | -1.66% | 35,944 |
| Jul 15, 2025 | 1,505.00 | 1,525.00 | 1,495.00 | 1,505.00 | 1,505.00 | -0.33% | 32,855 |
| Jul 14, 2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,510.00 | 1,510.00 | 1.34% | 70,424 |
| Jul 11, 2025 | 1,495.00 | 1,505.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.33% | 31,669 |
| Jul 10, 2025 | 1,502.35 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.66% | 49,950 |
| Jul 9, 2025 | 1,495.00 | 1,510.00 | 1,491.20 | 1,505.00 | 1,505.00 | 0.67% | 85,509 |
| Jul 8, 2025 | 1,505.08 | 1,515.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.66% | 107,157 |
| Jul 7, 2025 | 1,505.00 | 1,515.00 | 1,490.00 | 1,505.00 | 1,505.00 | - | 162,495 |
| Jul 4, 2025 | 1,496.00 | 1,505.00 | 1,490.00 | 1,505.00 | 1,505.00 | 0.33% | 42,789 |
| Jul 3, 2025 | 1,500.00 | 1,510.00 | 1,495.00 | 1,500.00 | 1,500.00 | 0.33% | 45,623 |
| Jul 2, 2025 | 1,510.00 | 1,520.00 | 1,495.00 | 1,495.00 | 1,495.00 | -0.99% | 53,267 |
| Jul 1, 2025 | 1,510.00 | 1,520.00 | 1,495.00 | 1,510.00 | 1,510.00 | 0.67% | 95,046 |
| Jun 30, 2025 | 1,505.00 | 1,510.00 | 1,475.00 | 1,500.00 | 1,500.00 | -0.33% | 92,580 |
| Jun 27, 2025 | 1,500.00 | 1,525.00 | 1,480.00 | 1,505.00 | 1,505.00 | 0.67% | 81,553 |
| Jun 26, 2025 | 1,525.00 | 1,530.50 | 1,480.00 | 1,495.00 | 1,495.00 | -2.61% | 122,448 |
| Jun 25, 2025 | 1,575.00 | 1,575.00 | 1,520.00 | 1,535.00 | 1,491.98 | -0.32% | 159,764 |
| Jun 24, 2025 | 1,560.00 | 1,575.00 | 1,540.00 | 1,540.00 | 1,496.84 | -0.65% | 68,675 |
| Jun 23, 2025 | 1,570.00 | 1,580.00 | 1,550.00 | 1,550.00 | 1,506.56 | -0.96% | 65,678 |
| Jun 20, 2025 | 1,595.00 | 1,595.00 | 1,535.00 | 1,565.00 | 1,521.14 | -1.26% | 156,875 |
| Jun 19, 2025 | 1,580.00 | 1,610.00 | 1,570.00 | 1,585.00 | 1,540.58 | 0.32% | 137,209 |
| Jun 18, 2025 | 1,575.00 | 1,590.00 | 1,560.00 | 1,580.00 | 1,535.72 | - | 198,919 |
| Jun 17, 2025 | 1,550.00 | 1,600.00 | 1,520.99 | 1,580.00 | 1,535.72 | 7.12% | 394,171 |
| Jun 16, 2025 | 1,462.80 | 1,495.00 | 1,462.80 | 1,475.00 | 1,433.66 | -0.67% | 18,094 |
| Jun 13, 2025 | 1,520.00 | 1,540.00 | 1,480.00 | 1,485.00 | 1,443.38 | -2.30% | 15,769 |
| Jun 12, 2025 | 1,515.00 | 1,540.00 | 1,505.00 | 1,520.00 | 1,477.40 | 0.66% | 31,254 |
| Jun 11, 2025 | 1,545.00 | 1,545.00 | 1,500.00 | 1,510.00 | 1,467.68 | 0.33% | 19,648 |
| Jun 10, 2025 | 1,500.00 | 1,505.00 | 1,455.00 | 1,505.00 | 1,462.82 | - | 9,205 |
| Jun 9, 2025 | 1,475.00 | 1,545.00 | 1,461.00 | 1,505.00 | 1,462.82 | 1.69% | 37,853 |
| Jun 6, 2025 | 1,470.00 | 1,490.00 | 1,430.00 | 1,480.00 | 1,438.52 | 0.68% | 30,050 |
| Jun 5, 2025 | 1,417.75 | 1,485.00 | 1,417.00 | 1,470.00 | 1,428.80 | 3.16% | 81,143 |
| Jun 4, 2025 | 1,340.00 | 1,426.70 | 1,340.00 | 1,425.00 | 1,385.06 | 3.64% | 41,460 |
| Jun 3, 2025 | 1,375.00 | 1,405.00 | 1,365.00 | 1,375.00 | 1,336.46 | -0.36% | 65,951 |
| Jun 2, 2025 | 1,375.00 | 1,410.00 | 1,375.00 | 1,380.00 | 1,341.32 | -0.36% | 71,842 |
| May 30, 2025 | 1,417.98 | 1,420.00 | 1,385.00 | 1,385.00 | 1,346.24 | -1.42% | 21,660 |