Close
Company Search
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
19th Aug 2026 (Wed) 45.70 45.70 45.70 45.70 31,430
18th Aug 2026 (Tue) 45.70 45.70 44.20 45.70 2,939
17th Aug 2026 (Mon) 45.70 45.70 45.70 45.70 0
14th Aug 2026 (Fri) 45.70 45.70 44.20 45.70 0
13th Aug 2026 (Thu) 45.70 45.70 45.70 45.70 2,924
12th Aug 2026 (Wed) 45.70 45.70 45.70 45.70 0
11th Aug 2026 (Tue) 45.70 45.70 45.70 45.70 7
10th Aug 2026 (Mon) 45.70 46.00 44.20 45.70 1,114
7th Aug 2026 (Fri) 45.70 45.70 45.70 45.70 0
6th Aug 2026 (Thu) 45.70 45.70 45.70 45.70 0
5th Aug 2026 (Wed) 45.70 45.70 45.70 45.70 0
4th Aug 2026 (Tue) 45.70 45.80 45.70 45.70 36
3rd Aug 2026 (Mon) 45.70 45.80 45.70 45.70 47
31st Jul 2026 (Fri) 45.70 45.70 45.70 45.70 0
30th Jul 2026 (Thu) 45.70 45.70 45.70 45.70 0
29th Jul 2026 (Wed) 45.70 45.70 45.70 45.70 0
28th Jul 2026 (Tue) 45.70 45.70 45.70 45.70 0
27th Jul 2026 (Mon) 45.70 45.80 45.70 45.70 38
24th Jul 2026 (Fri) 45.70 45.70 45.70 45.70 0
23rd Jul 2026 (Thu) 45.70 45.70 45.70 45.70 0
22nd Jul 2026 (Wed) 45.70 45.70 45.70 45.70 0
21st Jul 2026 (Tue) 45.70 45.70 45.70 45.70 0
20th Jul 2026 (Mon) 45.70 45.80 45.70 45.70 98
17th Jul 2026 (Fri) 45.70 45.70 45.70 45.70 0
16th Jul 2026 (Thu) 45.80 45.80 45.70 45.70 25
15th Jul 2026 (Wed) 45.70 45.70 45.70 45.70 0
14th Jul 2026 (Tue) 45.70 45.70 45.70 45.70 0
13th Jul 2026 (Mon) 45.70 47.20 45.70 45.70 81
10th Jul 2026 (Fri) 45.70 45.70 45.70 45.70 0
9th Jul 2026 (Thu) 45.70 45.70 45.70 45.70 0
8th Jul 2026 (Wed) 45.70 45.70 45.70 45.70 0
7th Jul 2026 (Tue) 45.70 45.70 45.70 45.70 0
6th Jul 2026 (Mon) 45.70 45.80 45.70 45.70 257
3rd Jul 2026 (Fri) 45.70 45.70 45.70 45.70 0
2nd Jul 2026 (Thu) 45.70 45.70 45.70 45.70 0
1st Jul 2026 (Wed) 45.70 45.70 45.70 45.70 0
30th Jun 2026 (Tue) 45.70 45.70 45.70 45.70 3,125
29th Jun 2026 (Mon) 45.70 45.80 45.70 45.70 46
26th Jun 2026 (Fri) 45.70 45.70 45.70 45.70 0
25th Jun 2026 (Thu) 45.70 45.70 45.70 45.70 28,822,683
24th Jun 2026 (Wed) 45.70 45.70 44.20 45.70 1,247
23rd Jun 2026 (Tue) 45.70 45.70 45.70 45.70 701
22nd Jun 2026 (Mon) 45.70 45.70 45.70 45.70 0
FTSE 100 Latest
Value10,735.15
Change-8.20