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
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
19th Jun 2026 (Fri) 45.70 45.70 45.70 45.70 4,858
18th Jun 2026 (Thu) 45.70 45.70 45.70 45.70 0
17th Jun 2026 (Wed) 45.70 45.70 45.70 45.70 0
16th Jun 2026 (Tue) 45.70 45.70 45.70 45.70 0
15th Jun 2026 (Mon) 45.70 45.70 45.70 45.70 41
12th Jun 2026 (Fri) 45.70 45.70 45.70 45.70 0
11th Jun 2026 (Thu) 45.70 45.70 45.70 45.70 0
10th Jun 2026 (Wed) 45.70 45.70 45.70 45.70 0
9th Jun 2026 (Tue) 45.70 45.70 45.70 45.70 0
8th Jun 2026 (Mon) 45.70 45.70 44.20 45.70 27
5th Jun 2026 (Fri) 45.70 45.70 45.70 45.70 0
4th Jun 2026 (Thu) 45.70 45.70 45.70 45.70 0
3rd Jun 2026 (Wed) 45.70 45.70 45.70 45.70 0
2nd Jun 2026 (Tue) 45.70 45.70 45.70 45.70 0
1st Jun 2026 (Mon) 45.70 45.70 45.70 45.70 15
29th May 2026 (Fri) 45.70 45.70 45.70 45.70 42
28th May 2026 (Thu) 44.20 45.70 44.20 45.70 52
27th May 2026 (Wed) 46.70 46.70 46.70 46.70 3,417
26th May 2026 (Tue) 46.70 46.70 46.70 46.70 0
25th May 2026 (Mon) 46.70 46.70 46.70 46.70 0
22nd May 2026 (Fri) 48.20 48.20 46.70 46.70 7
21st May 2026 (Thu) 46.70 46.70 46.70 46.70 2,205
FTSE 100 Latest
Value10,556.26
Change31.50