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
24th Jun 2025 (Tue) 127.00 127.00 127.00 127.00 7,000
23rd Jun 2025 (Mon) 127.00 127.00 127.00 127.00 0
20th Jun 2025 (Fri) 127.00 127.00 127.00 127.00 3,906
19th Jun 2025 (Thu) 126.50 127.00 126.50 127.00 8,000
18th Jun 2025 (Wed) 126.50 126.50 126.50 126.50 0
17th Jun 2025 (Tue) 126.50 126.50 126.50 126.50 0
16th Jun 2025 (Mon) 125.50 126.50 125.50 126.50 236
13th Jun 2025 (Fri) 126.50 126.50 126.50 126.50 0
12th Jun 2025 (Thu) 127.00 127.00 126.50 126.50 0
11th Jun 2025 (Wed) 126.50 127.00 126.50 127.00 8,700
10th Jun 2025 (Tue) 126.50 126.50 126.50 126.50 502
9th Jun 2025 (Mon) 126.50 126.50 126.50 126.50 8,589
6th Jun 2025 (Fri) 126.50 126.50 126.50 126.50 18,120
5th Jun 2025 (Thu) 127.00 127.00 126.50 126.50 11,207
4th Jun 2025 (Wed) 126.00 127.00 126.00 127.00 12,350
3rd Jun 2025 (Tue) 124.50 126.00 124.50 126.00 22,390
2nd Jun 2025 (Mon) 121.50 124.00 121.50 124.00 20,190
30th May 2025 (Fri) 121.50 121.50 121.50 121.50 3,572
29th May 2025 (Thu) 121.50 121.50 121.50 121.50 4,000
28th May 2025 (Wed) 121.50 121.50 121.50 121.50 1,776
27th May 2025 (Tue) 121.50 121.50 121.50 121.50 13,115
26th May 2025 (Mon) 120.78 120.78 120.78 120.78 0
23rd May 2025 (Fri) 122.00 122.00 120.50 121.50 11,136
22nd May 2025 (Thu) 122.00 122.00 122.00 122.00 926
21st May 2025 (Wed) 122.00 122.00 122.00 122.00 3,747
20th May 2025 (Tue) 122.00 122.00 122.00 122.00 3,500
19th May 2025 (Mon) 122.00 122.00 122.00 122.00 1,991
16th May 2025 (Fri) 120.00 122.00 120.00 122.00 8,662
15th May 2025 (Thu) 119.00 120.00 119.00 120.00 22,308
14th May 2025 (Wed) 119.00 119.00 119.00 119.00 5,085
13th May 2025 (Tue) 116.00 119.00 116.00 119.00 31,333
12th May 2025 (Mon) 115.00 116.00 115.00 116.00 25,696
9th May 2025 (Fri) 115.00 115.00 115.00 115.00 3,701
8th May 2025 (Thu) 115.00 115.00 115.00 115.00 0
7th May 2025 (Wed) 115.00 115.00 115.00 115.00 43,475
6th May 2025 (Tue) 114.50 115.00 114.50 115.00 19,520
5th May 2025 (Mon) 115.70 115.70 115.70 115.70 0
2nd May 2025 (Fri) 113.00 114.50 113.00 114.50 30,385
1st May 2025 (Thu) 113.00 113.00 113.00 113.00 0
30th Apr 2025 (Wed) 116.50 116.50 113.00 113.00 32,044
29th Apr 2025 (Tue) 116.50 116.50 116.50 116.50 10,000
28th Apr 2025 (Mon) 116.50 116.50 116.50 116.50 21,518
25th Apr 2025 (Fri) 116.50 116.50 116.50 116.50 2,510
FTSE 100 Latest
Value8,718.75
Change-40.24