1. Share Prices

  2. Oracle Power PLC (ORCP)

0.04p-0.01 (-22.22%)12 Dec 2025, 15:53
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Oracle Power PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 11, 20250.04p0.04p0.04p0.04p123,529,247
Dec 10, 20250.04p0.05p0.04p0.04p730,829,292
Dec 9, 20250.04p0.04p0.03p0.03p49,203,768
Dec 8, 20250.04p0.04p0.03p0.04p120,115,160
Dec 5, 20250.03p0.04p0.03p0.04p79,473,596
Dec 4, 20250.04p0.04p0.03p0.04p16,835,669
Dec 3, 20250.03p0.04p0.03p0.04p74,975,017
Dec 2, 20250.04p0.04p0.03p0.03p64,863,780
Dec 1, 20250.04p0.04p0.03p0.04p55,020,258
Nov 28, 20250.04p0.04p0.03p0.04p89,411,393
Nov 27, 20250.04p0.04p0.03p0.04p166,497,132
Nov 26, 20250.04p0.04p0.04p0.04p240,115,953
Nov 25, 20250.04p0.04p0.04p0.04p184,200,063
Nov 24, 20250.04p0.04p0.03p0.04p92,421,257
Nov 21, 20250.04p0.04p0.03p0.04p105,235,312
Nov 20, 20250.04p0.04p0.04p0.04p152,452,263
Nov 19, 20250.04p0.04p0.04p0.04p145,255,318
Nov 18, 20250.04p0.04p0.03p0.04p218,029,676
Nov 17, 20250.04p0.04p0.04p0.04p168,704,880
Nov 14, 20250.04p0.04p0.04p0.04p108,719,105
Nov 13, 20250.04p0.04p0.04p0.04p134,370,580
Nov 12, 20250.04p0.04p0.04p0.04p193,355,556
Nov 11, 20250.04p0.05p0.04p0.04p261,732,273
Nov 10, 20250.04p0.05p0.04p0.04p84,992,495
Nov 7, 20250.04p0.06p0.04p0.04p710,013,995
Nov 6, 20250.04p0.05p0.03p0.04p816,732,225
Nov 5, 20250.04p0.04p0.03p0.04p126,479,503
Nov 4, 20250.04p0.04p0.03p0.04p94,386,805
Nov 3, 20250.04p0.04p0.04p0.04p78,407,553
Oct 31, 20250.04p0.04p0.04p0.04p71,739,054
Oct 30, 20250.04p0.04p0.04p0.04p243,301,216
Oct 29, 20250.04p0.04p0.04p0.04p63,982,510
Oct 28, 20250.04p0.04p0.04p0.04p226,743,793
Oct 27, 20250.04p0.04p0.03p0.04p390,130,340
Oct 24, 20250.04p0.04p0.04p0.04p207,250,816
Oct 23, 20250.04p0.04p0.04p0.04p351,498,375
Oct 22, 20250.04p0.04p0.04p0.04p474,005,661
Oct 21, 20250.05p0.06p0.04p0.05p638,538,745
Oct 20, 20250.04p0.05p0.04p0.04p368,054,920
Oct 17, 20250.04p0.05p0.04p0.04p456,405,520
Oct 16, 20250.04p0.06p0.04p0.04p930,039,565
Oct 15, 20250.04p0.05p0.03p0.04p1,037,247,889
Oct 14, 20250.04p0.04p0.03p0.04p423,495,371
Oct 13, 20250.04p0.04p0.03p0.04p526,514,446
Oct 10, 20250.05p0.05p0.04p0.04p440,728,438
Oct 9, 20250.05p0.06p0.04p0.05p805,740,111
Oct 8, 20250.04p0.06p0.04p0.05p623,410,389
Oct 7, 20250.05p0.06p0.04p0.04p801,029,183
Oct 6, 20250.07p0.08p0.04p0.05p425,715,114
Oct 3, 20250.04p0.00p0.00p0.04p0
123456
Showing 1 to 50 of 254

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
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04