Onward Opportunities Limited (LON:ONWD)
London · Delayed Price · Currency is GBP · Price in GBX 124.75
-0.75 (-0.60%)
Jul 17, 2026, 11:09 AM GMT
Onward Opportunities Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 125.77 | 125.77 | 124.75 | 124.75 | - | -0.60% | 4,008 |
| Jul 16, 2026 | 126.50 | 126.80 | 124.90 | 125.50 | 125.50 | -0.79% | 22,483 |
| Jul 15, 2026 | 125.00 | 125.56 | 124.32 | 126.50 | 126.50 | 2.02% | 42,296 |
| Jul 14, 2026 | 124.00 | 124.40 | 122.50 | 124.00 | 124.00 | - | 31,585 |
| Jul 13, 2026 | 124.00 | 124.59 | 122.52 | 124.00 | 124.00 | - | 8,300 |
| Jul 10, 2026 | 124.00 | 126.00 | 122.54 | 124.00 | 124.00 | - | 17,423 |
| Jul 9, 2026 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | -0.40% | 22,493 |
| Jul 8, 2026 | 124.50 | 125.10 | 125.10 | 124.50 | 124.50 | - | 19,210 |
| Jul 7, 2026 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Jul 6, 2026 | 124.50 | 125.50 | 123.40 | 124.50 | 124.50 | - | 15,691 |
| Jul 3, 2026 | 124.50 | 124.75 | 123.00 | 124.50 | 124.50 | - | 18,935 |
| Jul 2, 2026 | 125.00 | 124.75 | 123.10 | 124.50 | 124.50 | -0.40% | 10,000 |
| Jul 1, 2026 | 124.55 | 124.55 | 124.55 | 125.00 | 125.00 | - | 3,396 |
| Jun 30, 2026 | 125.00 | 123.98 | 123.00 | 125.00 | 125.00 | - | 31,896 |
| Jun 29, 2026 | 123.34 | 124.00 | 123.34 | 125.00 | 125.00 | 0.81% | 10,205 |
| Jun 26, 2026 | 124.84 | 124.84 | 123.00 | 124.00 | 124.00 | -0.80% | 33,567 |
| Jun 25, 2026 | 128.50 | 128.70 | 124.64 | 125.00 | 125.00 | -2.72% | 37,100 |
| Jun 24, 2026 | 129.00 | 130.00 | 128.90 | 128.50 | 128.50 | 0.39% | 48,498 |
| Jun 23, 2026 | 129.00 | 129.54 | 128.00 | 128.00 | 128.00 | -0.78% | 40,017 |
| Jun 22, 2026 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 0.39% | 107,168 |
| Jun 19, 2026 | 128.50 | 128.94 | 128.00 | 128.50 | 128.50 | - | 45,622 |
| Jun 18, 2026 | 127.50 | 129.25 | 128.00 | 128.50 | 128.50 | 1.98% | 86,616 |
| Jun 17, 2026 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 63,413 |
| Jun 16, 2026 | 124.00 | 127.24 | 124.96 | 127.00 | 127.00 | 2.42% | 115,949 |
| Jun 15, 2026 | 121.50 | 125.96 | 121.39 | 124.00 | 124.00 | 2.06% | 140,770 |
| Jun 12, 2026 | 121.50 | 121.50 | 121.38 | 121.50 | 121.50 | -0.82% | 56,282 |
| Jun 11, 2026 | 123.58 | 123.58 | 123.58 | 122.50 | 122.50 | -0.81% | 4,242 |
| Jun 10, 2026 | 123.50 | 123.80 | 123.64 | 123.50 | 123.50 | - | 23,975 |
| Jun 9, 2026 | 122.10 | 124.44 | 122.10 | 123.50 | 123.50 | -0.40% | 16,569 |
| Jun 8, 2026 | 125.50 | 126.07 | 122.00 | 124.00 | 124.00 | -2.36% | 19,867 |
| Jun 5, 2026 | 127.50 | 127.16 | 126.00 | 127.00 | 127.00 | - | 35,691 |
| Jun 4, 2026 | 127.50 | 127.19 | 126.35 | 127.00 | 127.00 | - | 21,482 |
| Jun 3, 2026 | 127.50 | 127.36 | 126.35 | 127.00 | 127.00 | - | 31,715 |
| Jun 2, 2026 | 127.50 | 127.90 | 126.32 | 127.00 | 127.00 | - | 54,847 |
| Jun 1, 2026 | 125.50 | 127.58 | 125.50 | 127.00 | 127.00 | 1.20% | 129,701 |
| May 29, 2026 | 125.00 | 125.56 | 125.04 | 125.50 | 125.50 | 0.40% | 50,517 |
| May 28, 2026 | 124.50 | 126.00 | 124.00 | 125.00 | 125.00 | 0.40% | 42,853 |
| May 27, 2026 | 125.96 | 125.96 | 123.04 | 124.50 | 124.50 | 1.22% | 61,918 |
| May 26, 2026 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | -0.81% | 34,693 |
| May 22, 2026 | 124.00 | 124.10 | 124.10 | 124.00 | 124.00 | - | 3,219 |
| May 21, 2026 | 123.04 | 130.00 | 130.00 | 124.00 | 124.00 | -0.80% | 36,178 |
| May 20, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | 20,000 |
| May 19, 2026 | 125.38 | 125.38 | 123.00 | 125.00 | 125.00 | -0.79% | 28,318 |
| May 18, 2026 | 126.50 | 126.49 | 125.37 | 126.00 | 126.00 | - | 14,923 |
| May 15, 2026 | 126.00 | 125.37 | 125.30 | 126.00 | 126.00 | - | 20,501 |
| May 14, 2026 | 125.50 | 128.00 | 125.26 | 126.00 | 126.00 | 0.40% | 4,394 |
| May 13, 2026 | 127.00 | 126.79 | 124.24 | 125.50 | 125.50 | -0.40% | 7,092 |
| May 12, 2026 | 127.00 | 127.28 | 124.00 | 126.00 | 126.00 | - | 17,679 |
| May 11, 2026 | 127.00 | 127.30 | 124.04 | 126.00 | 126.00 | - | 42,873 |
| May 8, 2026 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | - | 24,437 |