1. Share Prices

  2. Opg Power Ventures PLC (OPG)

8.20p-0.45 (-5.20%)05 Aug 2025, 13:43
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
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
Jul 3, 20257.40p7.50p7.30p7.45p778,359
Jul 2, 20257.40p7.50p7.33p7.36p188,404
Jul 1, 20257.20p7.50p7.10p7.50p778,041
Jun 30, 20257.40p7.50p7.05p7.20p307,619
Jun 27, 20257.00p7.50p6.80p7.50p1,049,761
Jun 26, 20256.60p7.16p6.40p6.70p1,111,362
Jun 25, 20256.25p6.78p6.20p6.50p1,279,511
Jun 24, 20256.25p6.50p6.11p6.25p59,636
Jun 23, 20256.25p6.40p6.10p6.25p213,707
Jun 20, 20256.20p6.43p6.11p6.25p139,083
Jun 19, 20255.75p6.22p5.50p6.20p1,520,482
Jun 18, 20255.25p5.95p5.30p5.75p208,784
Jun 17, 20255.35p5.73p5.20p5.25p412,151
Jun 16, 20255.35p5.38p5.20p5.35p411,601
Jun 13, 20255.45p5.70p5.26p5.35p180,213
Jun 12, 20255.75p5.80p5.20p5.45p423,997
Jun 11, 20255.65p6.17p5.50p5.75p1,095,578
Jun 10, 20255.40p5.83p5.36p5.75p445,281
Jun 9, 20255.40p5.50p5.30p5.40p240,643
Jun 6, 20255.45p6.00p5.36p5.40p462,297
Jun 5, 20254.90p5.79p5.00p5.45p1,119,103
Jun 4, 20254.75p5.00p4.73p4.90p732,969
Jun 3, 20254.75p4.95p4.50p4.75p677,290
Jun 2, 20255.05p5.20p4.50p4.75p765,295
May 30, 20255.05p5.40p4.92p5.05p409,696
May 29, 20255.15p5.40p4.92p5.05p50,845
May 28, 20255.15p5.20p4.92p5.10p46,327
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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.