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
21st Oct 2025 (Tue) 135.50 135.50 135.50 135.50 9,880
20th Oct 2025 (Mon) 135.00 135.50 135.00 135.50 6,000
17th Oct 2025 (Fri) 137.50 137.50 135.00 135.00 11,932
16th Oct 2025 (Thu) 136.50 137.00 136.00 137.00 5,448
15th Oct 2025 (Wed) 136.00 136.00 135.50 136.00 10,579
14th Oct 2025 (Tue) 136.00 136.00 135.00 135.50 7,500
13th Oct 2025 (Mon) 135.50 135.50 134.50 135.00 15,988
10th Oct 2025 (Fri) 136.00 136.00 134.50 134.50 10,456
9th Oct 2025 (Thu) 135.00 136.00 135.00 136.00 5,599
8th Oct 2025 (Wed) 134.50 135.00 134.50 135.00 34,345
7th Oct 2025 (Tue) 137.50 137.00 134.50 134.50 25,336
6th Oct 2025 (Mon) 132.50 135.00 132.00 135.00 37,993
3rd Oct 2025 (Fri) 129.00 132.00 129.00 132.00 40,756
2nd Oct 2025 (Thu) 129.00 129.00 129.00 129.00 0
1st Oct 2025 (Wed) 129.00 129.00 128.50 129.00 7,767
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
FTSE 100 Latest
Value9,495.09
Change68.10