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
18th Sep 2026 (Fri) 45.70 45.70 44.20 45.70 0
17th Sep 2026 (Thu) 45.70 45.70 45.70 45.70 0
16th Sep 2026 (Wed) 45.70 45.70 45.70 45.70 0
15th Sep 2026 (Tue) 45.70 45.70 45.70 45.70 0
14th Sep 2026 (Mon) 45.70 45.70 45.70 45.70 0
11th Sep 2026 (Fri) 45.70 45.70 45.70 45.70 0
10th Sep 2026 (Thu) 45.70 45.70 45.70 45.70 0
9th Sep 2026 (Wed) 47.20 47.20 45.70 45.70 207
8th Sep 2026 (Tue) 45.70 45.70 45.70 45.70 0
7th Sep 2026 (Mon) 45.70 45.70 45.70 45.70 0
4th Sep 2026 (Fri) 45.70 45.70 45.70 45.70 0
3rd Sep 2026 (Thu) 45.70 45.70 45.70 45.70 7
2nd Sep 2026 (Wed) 45.70 45.70 45.70 45.70 9,908
1st Sep 2026 (Tue) 45.70 45.70 45.70 45.70 2,037
31st Aug 2026 (Mon) 45.70 45.70 45.70 45.70 0
28th Aug 2026 (Fri) 45.70 45.70 45.70 45.70 0
27th Aug 2026 (Thu) 45.70 45.70 45.70 45.70 0
26th Aug 2026 (Wed) 45.70 45.70 45.70 45.70 0
25th Aug 2026 (Tue) 45.70 45.70 45.70 45.70 26,000
24th Aug 2026 (Mon) 45.70 45.70 45.70 45.70 0
21st Aug 2026 (Fri) 45.70 45.70 44.20 45.70 0
20th Aug 2026 (Thu) 45.70 45.70 45.70 45.70 0
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
FTSE 100 Latest
Value10,659.13
Change-157.01