1. Share Prices

  2. Opg Power Ventures PLC (OPG)

5.98p+0.53 (+9.72%)05 Nov 2025, 16:35
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
Nov 4, 20255.60p5.60p5.41p5.45p198,208
Nov 3, 20255.60p5.52p5.46p5.46p282,455
Oct 31, 20255.35p5.60p5.49p5.60p303,304
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, 20255.75p5.80p5.60p5.75p351,702
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
Sep 26, 20256.10p6.20p5.90p6.00p391,362
Sep 25, 20256.10p6.20p6.00p6.10p177,272
Sep 24, 20256.10p6.20p6.00p6.02p341,248
Sep 23, 20255.90p6.20p5.90p6.10p415,979
Sep 22, 20256.45p6.50p5.50p5.90p2,855,723
Sep 19, 20257.25p7.40p7.01p7.20p264,486
Sep 18, 20257.25p7.40p7.10p7.10p21,406
Sep 17, 20257.30p7.40p7.20p7.25p81,056
Sep 16, 20257.30p7.40p7.20p7.30p214,272
Sep 15, 20257.30p7.40p7.20p7.30p372,124
Sep 12, 20257.30p7.54p7.22p7.30p153,105
Sep 11, 20257.25p7.50p7.10p7.30p318,105
Sep 10, 20256.90p7.10p6.80p7.10p337,293
Sep 9, 20256.75p6.99p6.70p6.90p480,258
Sep 8, 20256.65p6.96p6.50p6.75p646,887
Sep 5, 20257.20p7.40p6.50p6.80p1,013,529
Sep 4, 20257.15p7.40p6.80p7.00p1,576,288
Sep 3, 20258.10p8.05p7.10p7.15p2,015,173
Sep 2, 20258.35p8.50p7.63p8.10p1,440,079
Sep 1, 20258.35p8.50p8.20p8.35p338,615
Aug 29, 20258.35p8.40p8.20p8.35p136,247
Aug 28, 20258.35p8.50p8.20p8.24p420,136
Aug 27, 20258.35p8.50p8.20p8.50p55,782
123456
Showing 1 to 50 of 252

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
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21