Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 125.00 | 125.26 | 124.00 | 125.00 | 125.00 | 109,598 |
| 2026-07-22 | 124.50 | 125.26 | 124.12 | 125.00 | 125.00 | 9,091 |
| 2026-07-21 | 124.50 | 124.50 | 124.24 | 124.50 | 124.50 | 14,839 |
| 2026-07-20 | 125.50 | 125.76 | 124.24 | 125.50 | 125.50 | 16,337 |
| 2026-07-17 | 125.50 | 125.77 | 124.75 | 125.50 | 125.50 | 13,203 |
| 2026-07-16 | 126.50 | 126.80 | 124.90 | 125.50 | 125.50 | 22,483 |
| 2026-07-15 | 125.00 | 126.50 | 124.32 | 126.50 | 126.50 | 252,296 |
| 2026-07-14 | 124.00 | 124.40 | 122.50 | 124.00 | 124.00 | 31,585 |
| 2026-07-13 | 124.00 | 124.59 | 122.52 | 124.00 | 124.00 | 8,300 |
| 2026-07-10 | 124.00 | 126.00 | 122.54 | 124.00 | 124.00 | 17,423 |
| 2026-07-09 | 124.50 | 125.00 | 124.00 | 124.00 | 124.00 | 22,493 |
| 2026-07-08 | 124.50 | 125.10 | 124.50 | 124.50 | 124.50 | 445,410 |
| 2026-07-07 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0 |
| 2026-07-06 | 124.50 | 125.50 | 123.40 | 124.50 | 124.50 | 15,691 |
| 2026-07-03 | 124.50 | 124.75 | 123.00 | 124.50 | 124.50 | 18,935 |
| 2026-07-02 | 124.75 | 124.75 | 123.10 | 124.50 | 124.50 | 291,811 |
| 2026-07-01 | 125.00 | 125.00 | 124.55 | 125.00 | 125.00 | 3,396 |
| 2026-06-30 | 125.00 | 125.00 | 123.00 | 125.00 | 125.00 | 31,896 |
| 2026-06-29 | 124.00 | 125.00 | 123.34 | 125.00 | 125.00 | 10,205 |
| 2026-06-26 | 124.84 | 124.84 | 123.00 | 124.00 | 124.00 | 225,117 |
| 2026-06-25 | 128.50 | 128.70 | 124.64 | 125.00 | 125.00 | 532,918 |
| 2026-06-24 | 129.00 | 130.00 | 128.50 | 128.50 | 128.50 | 48,498 |
| 2026-06-23 | 129.00 | 129.54 | 128.00 | 128.00 | 128.00 | 40,017 |
| 2026-06-22 | 128.50 | 130.00 | 128.00 | 129.00 | 129.00 | 107,168 |
| 2026-06-19 | 128.50 | 128.94 | 128.00 | 128.50 | 128.50 | 45,622 |
| 2026-06-18 | 128.00 | 129.25 | 128.00 | 128.50 | 128.50 | 161,616 |
| 2026-06-17 | 127.50 | 128.00 | 126.00 | 126.00 | 126.00 | 63,413 |
| 2026-06-16 | 124.96 | 127.24 | 124.96 | 127.00 | 127.00 | 115,949 |
| 2026-06-15 | 121.50 | 125.96 | 121.39 | 124.00 | 124.00 | 140,770 |
| 2026-06-12 | 121.50 | 121.50 | 121.38 | 121.50 | 121.50 | 173,634 |
| 2026-06-11 | 123.50 | 123.58 | 122.50 | 122.50 | 122.50 | 74,968 |
| 2026-06-10 | 123.50 | 123.80 | 123.50 | 123.50 | 123.50 | 23,975 |
| 2026-06-09 | 124.00 | 124.44 | 122.10 | 123.50 | 123.50 | 22,569 |
| 2026-06-08 | 125.50 | 126.07 | 122.00 | 124.00 | 124.00 | 19,867 |
| 2026-06-05 | 127.16 | 127.16 | 126.00 | 127.00 | 127.00 | 113,473 |
| 2026-06-04 | 127.19 | 127.19 | 126.35 | 127.00 | 127.00 | 21,482 |
| 2026-06-03 | 127.36 | 127.36 | 126.35 | 127.00 | 127.00 | 75,119 |
| 2026-06-02 | 127.50 | 127.90 | 126.32 | 127.00 | 127.00 | 54,847 |
| 2026-06-01 | 125.50 | 127.58 | 125.50 | 127.00 | 127.00 | 129,701 |
| 2026-05-29 | 125.00 | 125.56 | 125.00 | 125.50 | 125.50 | 80,517 |
| 2026-05-28 | 124.50 | 126.00 | 124.00 | 125.00 | 125.00 | 42,853 |
| 2026-05-27 | 123.04 | 125.96 | 123.04 | 124.50 | 124.50 | 68,148 |
| 2026-05-26 | 124.00 | 124.00 | 122.00 | 123.00 | 123.00 | 34,693 |
| 2026-05-22 | 124.00 | 124.10 | 124.00 | 124.00 | 124.00 | 3,219 |
| 2026-05-21 | 125.00 | 130.00 | 123.00 | 124.00 | 124.00 | 36,178 |
| 2026-05-20 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | 20,000 |
| 2026-05-19 | 125.38 | 125.38 | 123.00 | 125.00 | 125.00 | 28,318 |
| 2026-05-18 | 126.49 | 126.49 | 125.00 | 126.00 | 126.00 | 22,823 |
| 2026-05-15 | 126.00 | 126.00 | 125.30 | 126.00 | 126.00 | 20,501 |
| 2026-05-14 | 125.50 | 128.00 | 125.26 | 126.00 | 126.00 | 44,066 |
| 2026-05-13 | 126.79 | 126.79 | 124.24 | 125.50 | 125.50 | 26,406 |
| 2026-05-12 | 127.00 | 127.28 | 124.00 | 126.00 | 126.00 | 17,679 |
| 2026-05-11 | 127.00 | 127.30 | 124.04 | 126.00 | 126.00 | 42,873 |
| 2026-05-08 | 127.00 | 128.00 | 124.00 | 126.00 | 126.00 | 24,437 |
| 2026-05-07 | 126.00 | 127.25 | 124.00 | 126.00 | 126.00 | 92,446 |
| 2026-05-06 | 126.00 | 126.63 | 123.00 | 125.50 | 125.50 | 31,214 |
| 2026-05-05 | 125.50 | 126.65 | 123.05 | 125.50 | 125.50 | 29,294 |
| 2026-05-01 | 125.50 | 126.74 | 123.05 | 125.50 | 125.50 | 29,557 |
| 2026-04-30 | 127.00 | 127.24 | 123.75 | 125.50 | 125.50 | 18,988 |
| 2026-04-29 | 127.00 | 127.45 | 124.44 | 126.00 | 126.00 | 61,384 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.