1. Share Prices

  2. Onward Opportunities Limited (ONWD)

128.50p+0.00 (+0.00%)12 Sep 2025, 15:10
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
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
Aug 20, 2025128.50p127.33p127.33p128.50p8,961
Aug 19, 2025128.50p128.55p128.55p128.50p2,000
Aug 18, 2025128.50p128.40p128.40p128.50p1,000
Aug 14, 2025128.50p127.15p127.15p128.50p1,600
Aug 13, 2025128.50p128.55p128.55p128.50p388
Aug 12, 2025128.50p128.56p128.50p128.50p15,918
Aug 11, 2025128.50p128.56p128.56p128.50p2,390
Aug 7, 2025128.50p128.56p127.15p128.50p2,596
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
12345
Showing 1 to 50 of 208

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.