Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Octopus Ap (OAP3) Share Price History

Time period:
to
Date Open High Low Close Volume
5th Jun 2025 (Thu) 46.50 46.50 46.50 46.50 0
4th Jun 2025 (Wed) 46.50 46.50 46.50 46.50 0
3rd Jun 2025 (Tue) 46.50 46.50 46.50 46.50 0
2nd Jun 2025 (Mon) 46.50 46.50 46.50 46.50 0
30th May 2025 (Fri) 45.40 46.50 45.40 46.50 5
29th May 2025 (Thu) 46.50 46.50 46.50 46.50 0
28th May 2025 (Wed) 46.50 46.50 46.50 46.50 0
27th May 2025 (Tue) 46.50 46.50 46.50 46.50 3
26th May 2025 (Mon) 47.27 47.27 47.27 47.27 0
23rd May 2025 (Fri) 46.50 46.50 46.50 46.50 23,916,408
22nd May 2025 (Thu) 46.50 46.50 46.50 46.50 0
21st May 2025 (Wed) 46.50 46.50 46.50 46.50 0
20th May 2025 (Tue) 46.50 46.50 46.50 46.50 0
19th May 2025 (Mon) 46.50 46.50 46.50 46.50 0
16th May 2025 (Fri) 46.50 46.50 45.00 46.50 10,374
15th May 2025 (Thu) 46.50 46.50 46.50 46.50 15
14th May 2025 (Wed) 46.50 46.50 46.50 46.50 0
13th May 2025 (Tue) 46.50 46.50 46.50 46.50 0
12th May 2025 (Mon) 46.50 46.50 46.50 46.50 8,035
9th May 2025 (Fri) 46.50 46.50 46.50 46.50 111
8th May 2025 (Thu) 46.50 46.50 46.50 46.50 0
7th May 2025 (Wed) 46.50 46.50 46.50 46.50 91
6th May 2025 (Tue) 46.50 46.50 46.50 46.50 0
5th May 2025 (Mon) 45.00 45.00 45.00 45.00 0
2nd May 2025 (Fri) 46.50 46.50 46.50 46.50 88
1st May 2025 (Thu) 46.50 46.50 46.50 46.50 167
30th Apr 2025 (Wed) 46.50 46.50 46.50 46.50 0
29th Apr 2025 (Tue) 46.50 46.50 46.50 46.50 0
28th Apr 2025 (Mon) 46.50 46.50 46.50 46.50 0
25th Apr 2025 (Fri) 46.50 46.50 46.50 46.50 0
24th Apr 2025 (Thu) 46.50 46.50 46.50 46.50 0
23rd Apr 2025 (Wed) 46.50 46.50 46.50 46.50 190
22nd Apr 2025 (Tue) 46.50 48.00 46.50 48.00 11
21st Apr 2025 (Mon) 48.00 48.00 48.00 48.00 0
18th Apr 2025 (Fri) 48.00 48.00 48.00 48.00 0
17th Apr 2025 (Thu) 46.50 48.00 48.00 48.00 11
16th Apr 2025 (Wed) 47.50 47.50 47.50 47.50 4
15th Apr 2025 (Tue) 47.50 47.50 47.50 47.50 0
14th Apr 2025 (Mon) 47.50 47.50 47.50 47.50 0
11th Apr 2025 (Fri) 47.50 47.50 47.50 47.50 0
10th Apr 2025 (Thu) 47.50 47.50 47.50 47.50 0
9th Apr 2025 (Wed) 47.50 47.50 47.50 47.50 0
8th Apr 2025 (Tue) 47.50 47.50 47.50 47.50 0
7th Apr 2025 (Mon) 47.50 49.00 47.50 47.50 60
FTSE 100 Latest
Value8,837.91
Change26.87