1. Share Prices

  2. Opg Power Ventures PLC (OPG)

7.30p+0.00 (+0.00%)12 Sep 2025, 16:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Opg Power Ventures PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 12, 20257.30p7.54p7.22p7.30p153,105
Sep 11, 20257.25p7.50p7.10p7.30p318,105
Sep 10, 20256.90p7.10p6.80p7.10p337,293
Sep 9, 20256.75p6.99p6.70p6.90p480,258
Sep 8, 20256.65p6.96p6.50p6.75p646,887
Sep 5, 20257.20p7.40p6.50p6.80p1,013,529
Sep 4, 20257.15p7.40p6.80p7.00p1,576,288
Sep 3, 20258.10p8.05p7.10p7.15p2,015,173
Sep 2, 20258.35p8.50p7.63p8.10p1,440,079
Sep 1, 20258.35p8.50p8.20p8.35p338,615
Aug 29, 20258.35p8.40p8.20p8.35p136,247
Aug 28, 20258.35p8.50p8.20p8.24p420,136
Aug 27, 20258.35p8.50p8.20p8.50p55,782
Aug 26, 20258.35p8.50p8.20p8.35p181,839
Aug 22, 20258.50p8.80p8.12p8.25p378,056
Aug 21, 20258.75p9.00p8.30p8.50p333,796
Aug 20, 20258.75p8.78p8.53p8.75p48,490
Aug 19, 20258.15p8.87p8.20p8.75p1,032,007
Aug 18, 20258.15p8.30p8.00p8.15p18,824
Aug 15, 20258.15p8.28p8.08p8.15p233,459
Aug 14, 20258.25p8.50p8.00p8.15p204,635
Aug 13, 20258.25p8.32p8.05p8.25p214,509
Aug 12, 20258.25p8.50p8.02p8.25p128,729
Aug 11, 20257.90p8.50p7.76p8.25p411,585
Aug 8, 20258.00p8.00p7.80p7.90p275,208
Aug 7, 20258.20p8.10p7.80p8.00p210,137
Aug 6, 20258.20p8.27p8.00p8.20p203,823
Aug 5, 20258.65p8.79p8.09p8.20p449,570
Aug 4, 20258.65p8.80p8.50p8.65p608,955
Aug 1, 20258.65p8.80p8.50p8.50p470,867
Jul 31, 20258.75p8.80p8.50p8.65p181,065
Jul 30, 20259.10p9.50p8.63p8.75p640,388
Jul 29, 20259.20p9.30p8.70p9.10p580,858
Jul 28, 20259.20p9.48p8.91p9.20p394,295
Jul 25, 20259.20p9.20p8.90p9.20p83,515
Jul 24, 20259.15p9.00p8.80p9.20p1,607,742
Jul 23, 20258.90p9.50p8.87p9.15p336,198
Jul 22, 20258.85p9.10p8.71p8.90p959,667
Jul 21, 20259.00p9.00p8.50p8.85p74,716
Jul 18, 20258.55p9.00p8.50p8.75p739,073
Jul 17, 20258.45p8.60p8.40p8.50p242,997
Jul 16, 20258.40p8.50p8.36p8.40p164,279
Jul 15, 20258.35p8.50p8.20p8.30p772,314
Jul 14, 20258.25p8.50p8.15p8.35p60,535
Jul 11, 20258.25p8.50p8.00p8.25p225,405
Jul 10, 20257.70p8.44p7.60p8.25p749,599
Jul 9, 20257.70p8.00p7.43p7.70p143,399
Jul 8, 20257.70p7.89p7.43p7.70p301,895
Jul 7, 20257.55p7.78p7.40p7.70p273,354
Jul 4, 20257.45p7.70p7.41p7.55p375,062
123456
Showing 1 to 50 of 251

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.