1. Share Prices

  2. Onward Opportunities Limited (ONWD)

128.50p+0.00 (+0.00%)07 Aug 2025, 15:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Onward Opportunities Limited Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 2025128.50p127.15p127.15p128.50p2,683
Aug 5, 2025128.50p127.20p127.15p128.50p4,869
Aug 4, 2025128.50p127.38p127.00p128.50p15,716
Jul 31, 2025129.00p128.78p127.20p128.50p12,785
Jul 29, 2025129.00p128.10p128.10p129.00p5,450
Jul 28, 2025129.00p129.40p129.40p129.00p11,045
Jul 25, 2025128.50p129.22p128.50p129.00p8,278
Jul 24, 2025128.50p129.15p128.00p128.50p27,335
Jul 23, 2025128.50p127.50p127.50p128.50p686
Jul 22, 2025128.50p128.55p128.55p128.50p686
Jul 21, 2025128.50p128.00p128.00p128.50p5,000
Jul 17, 2025130.00p129.10p127.00p128.50p13,099
Jul 15, 2025130.00p131.88p131.50p130.50p7,469
Jul 14, 2025129.00p130.00p128.00p130.00p10,000
Jul 11, 2025130.50p129.89p129.89p129.00p4,000
Jul 10, 2025130.50p131.73p131.73p130.50p36
Jul 9, 2025130.50p131.73p130.35p130.50p5,100
Jul 8, 2025130.50p132.00p130.32p130.50p10,802
Jul 7, 2025130.50p131.73p130.30p130.50p4,082
Jul 4, 2025129.00p131.00p128.90p130.50p12,886
Jul 3, 2025129.00p129.98p129.98p129.00p769
Jul 2, 2025130.50p130.11p128.90p129.00p15,034
Jul 1, 2025133.00p132.16p130.11p130.50p19,789
Jun 30, 2025132.50p132.99p132.16p132.50p8,812
Jun 27, 2025129.50p132.00p130.97p131.50p17,712
Jun 26, 2025127.00p130.00p126.00p129.50p48,284
Jun 25, 2025127.00p127.98p126.52p127.00p3,574
Jun 24, 2025127.00p127.98p126.40p127.00p7,000
Jun 20, 2025127.00p127.98p127.98p127.00p3,906
Jun 19, 2025126.50p126.94p126.94p127.00p8,000
Jun 16, 2025125.50p126.94p126.94p126.50p236
Jun 11, 2025126.50p128.00p127.94p127.00p8,700
Jun 10, 2025126.50p127.97p127.97p126.50p502
Jun 9, 2025126.50p127.86p127.86p126.50p8,589
Jun 6, 2025126.50p127.94p125.13p126.50p18,120
Jun 5, 2025127.00p127.96p126.20p126.50p11,207
Jun 4, 2025126.00p127.00p126.98p127.00p12,350
Jun 3, 2025124.50p126.98p125.82p126.00p22,390
Jun 2, 2025121.50p125.00p123.00p124.00p20,190
May 30, 2025121.50p120.78p120.78p121.50p3,572
May 29, 2025121.50p123.00p123.00p121.50p4,000
May 28, 2025121.50p123.00p120.78p121.50p1,776
May 27, 2025121.50p123.00p123.00p121.50p13,115
May 23, 2025122.00p121.00p120.76p121.50p11,136
May 22, 2025122.00p123.80p123.80p122.00p926
May 21, 2025122.00p123.80p123.80p122.00p3,747
May 20, 2025122.00p124.00p124.00p122.00p3,500
May 19, 2025122.00p121.00p121.00p122.00p1,991
May 16, 2025120.00p123.80p122.94p122.00p8,662
May 15, 2025119.00p122.00p118.84p120.00p22,308
12345
Showing 1 to 50 of 205

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:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70