1. Share Prices

  2. Onward Opportunities Limited (ONWD)

136.50p+0.00 (+0.00%)07 Nov 2025, 12:59
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
Nov 7, 2025137.50p138.00p138.00p136.50p159
Nov 6, 2025137.50p138.00p138.00p136.50p374
Nov 3, 2025137.50p139.95p136.20p137.50p6,765
Oct 31, 2025137.50p139.26p135.00p137.00p14,087
Oct 30, 2025136.50p138.60p137.70p137.00p13,214
Oct 29, 2025137.50p137.70p135.50p136.50p8,568
Oct 28, 2025136.00p138.00p135.10p137.50p13,942
Oct 27, 2025135.00p137.50p135.38p135.00p18,700
Oct 24, 2025135.50p136.60p133.20p134.50p18,853
Oct 23, 2025135.00p136.72p136.72p136.00p6,645
Oct 22, 2025135.50p137.75p134.38p135.50p10,000
Oct 21, 2025135.50p137.75p133.63p135.50p9,880
Oct 20, 2025135.00p136.78p133.50p135.50p6,000
Oct 17, 2025137.50p136.80p135.00p135.00p11,932
Oct 16, 2025136.50p139.00p137.00p137.00p5,448
Oct 15, 2025136.00p137.60p136.70p136.00p10,579
Oct 14, 2025136.00p136.00p134.39p135.50p7,500
Oct 13, 2025135.50p136.00p134.26p135.00p15,988
Oct 10, 2025136.00p137.00p134.00p134.50p10,456
Oct 9, 2025135.00p136.80p136.80p136.00p5,599
Oct 8, 2025134.50p136.00p133.48p135.00p34,345
Oct 7, 2025137.50p138.00p135.00p134.50p25,336
Oct 6, 2025132.50p136.00p132.90p135.00p37,993
Oct 3, 2025129.00p132.85p129.12p132.00p40,756
Oct 1, 2025129.00p129.85p128.65p129.00p7,767
Sep 30, 2025128.50p129.09p127.90p129.00p2,029
Sep 29, 2025128.50p129.10p127.69p128.50p2,971
Sep 26, 2025128.50p128.00p128.00p128.50p8,500
Sep 25, 2025128.50p129.28p127.45p128.50p3,491
Sep 24, 2025128.50p129.34p128.77p129.00p40,294
Sep 23, 2025128.50p128.89p127.39p128.50p11,232
Sep 22, 2025128.50p128.89p127.33p128.50p18,716
Sep 18, 2025128.50p129.00p127.30p128.50p1,543
Sep 17, 2025128.50p129.04p129.00p128.50p4,056
Sep 16, 2025128.50p129.34p127.30p128.50p36,660
Sep 15, 2025128.50p129.16p127.66p128.50p24,931
Sep 12, 2025128.50p129.25p127.66p128.50p29,193
Sep 11, 2025128.50p129.25p127.30p128.50p3,505
Sep 10, 2025128.50p131.00p127.30p128.50p8,286
Sep 9, 2025128.50p128.00p128.00p128.50p2,105
Sep 8, 2025129.00p128.52p127.15p128.50p4,675
Sep 5, 2025129.00p128.55p128.55p129.00p537
Sep 4, 2025129.00p128.58p128.10p129.00p944
Sep 3, 2025129.00p128.60p127.00p129.00p16,000
Sep 2, 2025129.00p128.70p128.00p129.00p31,199
Sep 1, 2025129.00p128.10p128.10p129.00p5,000
Aug 27, 2025128.00p128.58p128.56p128.50p13,879
Aug 26, 2025128.00p128.56p128.56p128.00p654
Aug 22, 2025128.00p127.42p127.42p128.00p2,353
Aug 21, 2025128.50p127.36p127.00p128.00p15,000
12345
Showing 1 to 50 of 217

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
Itv PLC78.9516.62
Oxford Nanopore Technologies PLC140.004.71
Jtc PLC1,358.005.11
Wpp PLC279.103.26
Anglo-Eastern Plantations PLC1,310.002.75
Intercontinental Hotels Group PLC9,738.002.31
Risers/fallers data from previous trading day.