1. Share Prices

  2. Opg Power Ventures PLC (OPG)

5.40p-0.10 (-1.82%)05 Dec 2025, 17:25
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
Dec 5, 20255.55p5.70p5.40p5.40p3,684,323
Dec 4, 20255.65p5.70p5.50p5.50p1,303,464
Dec 3, 20255.70p5.80p5.60p5.70p1,750,251
Dec 2, 20255.70p5.74p5.65p5.70p619,900
Dec 1, 20255.90p5.80p5.64p5.70p5,838,955
Nov 28, 20255.90p6.00p5.80p5.95p710,436
Nov 27, 20255.90p5.90p5.80p5.90p954,366
Nov 26, 20255.85p5.94p5.81p5.90p696,748
Nov 25, 20255.85p6.03p5.74p5.85p10,108,400
Nov 24, 20255.85p5.87p5.80p5.85p532,325
Nov 21, 20255.95p6.02p5.73p5.85p25,163,583
Nov 20, 20255.85p6.02p5.82p5.90p7,291,748
Nov 19, 20255.92p5.97p5.80p5.85p2,042,328
Nov 18, 20255.92p5.98p5.90p5.90p629,706
Nov 17, 20255.90p6.10p5.84p5.90p1,700,304
Nov 14, 20255.90p6.00p5.80p5.90p895,633
Nov 13, 20255.90p6.00p5.80p5.90p413,921
Nov 12, 20255.90p6.00p5.80p5.90p615,194
Nov 11, 20255.90p5.95p5.80p5.90p89,515
Nov 10, 20255.85p6.02p5.70p5.90p26,207,502
Nov 7, 20255.80p5.88p5.73p5.85p892,095
Nov 6, 20256.00p6.10p5.72p5.80p1,552,398
Nov 5, 20255.75p6.10p5.50p5.98p3,791,111
Nov 4, 20255.60p5.60p5.41p5.45p198,208
Nov 3, 20255.60p5.52p5.46p5.46p282,455
Oct 31, 20255.50p5.60p5.49p5.60p303,304
Oct 30, 20255.60p5.52p5.42p5.45p528,013
Oct 29, 20255.65p5.64p5.50p5.60p991,872
Oct 28, 20255.75p5.80p5.50p5.65p444,509
Oct 27, 20255.75p5.90p5.60p5.64p271,817
Oct 24, 20255.75p5.71p5.60p5.70p351,700
Oct 23, 20255.75p5.78p5.70p5.75p170,752
Oct 22, 20255.85p6.00p5.61p5.75p1,262,420
Oct 21, 20255.80p5.90p5.70p5.85p195,982
Oct 20, 20255.80p5.80p5.70p5.80p198,150
Oct 17, 20255.75p5.80p5.72p5.80p305,810
Oct 16, 20255.75p5.80p5.70p5.80p597,430
Oct 15, 20255.80p5.90p5.71p5.80p301,610
Oct 14, 20255.80p5.86p5.71p5.80p26,817
Oct 13, 20255.80p5.90p5.65p5.80p323,220
Oct 10, 20255.80p5.87p5.70p5.80p287,417
Oct 9, 20255.80p5.90p5.70p5.80p203,735
Oct 8, 20255.90p5.94p5.70p5.70p672,845
Oct 7, 20255.90p6.03p5.80p5.80p355,280
Oct 6, 20255.95p6.10p5.80p5.90p405,989
Oct 3, 20255.95p6.00p5.90p5.95p60,729
Oct 2, 20256.00p6.10p5.90p5.95p78,424
Oct 1, 20256.00p6.10p5.90p6.00p133,868
Sep 30, 20256.00p6.10p5.90p6.00p349,842
Sep 29, 20256.00p6.00p6.00p6.00p62,331
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.