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!

Onward Opps (ONWD) Share Price History

Time period:
to
Date Open High Low Close Volume
30th Sep 2025 (Tue) 128.50 129.00 128.50 129.00 2,029
29th Sep 2025 (Mon) 128.50 128.50 128.50 128.50 2,971
26th Sep 2025 (Fri) 128.00 128.50 128.00 128.50 8,500
25th Sep 2025 (Thu) 128.50 128.50 128.50 128.50 3,491
24th Sep 2025 (Wed) 128.50 129.00 128.50 129.00 40,294
23rd Sep 2025 (Tue) 128.50 128.50 128.50 128.50 11,232
22nd Sep 2025 (Mon) 128.50 128.50 128.50 128.50 18,716
19th Sep 2025 (Fri) 128.50 128.50 128.50 128.50 0
18th Sep 2025 (Thu) 128.50 128.50 128.50 128.50 1,543
17th Sep 2025 (Wed) 128.50 128.50 128.50 128.50 4,056
16th Sep 2025 (Tue) 128.50 128.50 128.50 128.50 36,660
15th Sep 2025 (Mon) 128.50 128.50 128.50 128.50 24,931
12th Sep 2025 (Fri) 128.50 128.50 128.50 128.50 29,193
11th Sep 2025 (Thu) 128.50 128.50 128.50 128.50 3,505
10th Sep 2025 (Wed) 128.50 131.00 128.50 128.50 8,286
9th Sep 2025 (Tue) 128.50 128.50 128.00 128.50 2,105
8th Sep 2025 (Mon) 129.00 129.00 128.50 128.50 4,675
5th Sep 2025 (Fri) 129.00 129.00 129.00 129.00 537
4th Sep 2025 (Thu) 129.00 129.00 129.00 129.00 944
3rd Sep 2025 (Wed) 129.00 129.00 127.00 129.00 16,000
2nd Sep 2025 (Tue) 129.00 129.00 129.00 129.00 31,199
1st Sep 2025 (Mon) 129.00 129.00 129.00 129.00 5,000
29th Aug 2025 (Fri) 129.00 129.00 129.00 129.00 0
28th Aug 2025 (Thu) 129.50 129.50 128.50 129.00 0
27th Aug 2025 (Wed) 128.00 128.50 128.00 128.50 13,879
26th Aug 2025 (Tue) 128.00 128.00 128.00 128.00 654
25th Aug 2025 (Mon) 128.00 128.00 128.00 128.00 0
22nd Aug 2025 (Fri) 128.00 128.00 128.00 128.00 2,353
21st Aug 2025 (Thu) 128.50 128.50 128.00 128.00 15,000
20th Aug 2025 (Wed) 128.50 128.50 128.50 128.50 8,961
19th Aug 2025 (Tue) 128.50 128.50 128.50 128.50 2,000
18th Aug 2025 (Mon) 128.50 128.50 128.50 128.50 1,000
15th Aug 2025 (Fri) 128.50 128.50 128.50 128.50 0
14th Aug 2025 (Thu) 128.50 128.50 128.50 128.50 1,600
13th Aug 2025 (Wed) 128.50 128.50 128.50 128.50 388
12th Aug 2025 (Tue) 128.50 128.50 128.50 128.50 15,918
11th Aug 2025 (Mon) 128.50 128.50 128.50 128.50 2,390
8th Aug 2025 (Fri) 128.50 128.50 128.50 128.50 0
7th Aug 2025 (Thu) 128.50 128.50 128.50 128.50 2,596
6th Aug 2025 (Wed) 128.50 128.50 128.50 128.50 2,683
5th Aug 2025 (Tue) 128.50 128.50 128.50 128.50 4,869
4th Aug 2025 (Mon) 128.50 128.50 128.50 128.50 15,716
1st Aug 2025 (Fri) 128.50 128.50 128.50 128.50 0
FTSE 100 Latest
Value9,350.43
Change50.59