Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 127.00 | 127.57 | 124.60 | 126.00 | 126.00 | 55,206 |
| 2026-04-27 | 126.00 | 128.00 | 124.00 | 128.00 | 128.00 | 90,992 |
| 2026-04-24 | 125.49 | 125.49 | 124.50 | 124.50 | 124.50 | 44,954 |
| 2026-04-23 | 126.00 | 128.16 | 124.64 | 126.00 | 126.00 | 72,564 |
| 2026-04-22 | 126.00 | 128.22 | 126.00 | 126.00 | 126.00 | 1,000 |
| 2026-04-21 | 126.00 | 128.59 | 124.62 | 126.00 | 126.00 | 16,895 |
| 2026-04-20 | 126.00 | 128.74 | 124.20 | 126.00 | 126.00 | 11,855 |
| 2026-04-17 | 126.00 | 128.79 | 123.00 | 126.00 | 126.00 | 14,404 |
| 2026-04-16 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 32,249 |
| 2026-04-15 | 126.00 | 128.82 | 123.00 | 126.00 | 126.00 | 60,832 |
| 2026-04-14 | 126.00 | 129.00 | 126.00 | 126.00 | 126.00 | 31,881 |
| 2026-04-13 | 122.50 | 127.00 | 121.00 | 125.00 | 125.00 | 58,174 |
| 2026-04-10 | 122.00 | 122.00 | 121.94 | 122.00 | 122.00 | 5,201 |
| 2026-04-09 | 122.50 | 122.50 | 121.00 | 122.00 | 122.00 | 24,313 |
| 2026-04-08 | 123.00 | 124.56 | 121.75 | 123.00 | 123.00 | 40,888 |
| 2026-04-07 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 8,781 |
| 2026-04-02 | 123.00 | 123.00 | 121.24 | 122.50 | 122.50 | 19,444 |
| 2026-04-01 | 123.50 | 124.48 | 122.00 | 124.00 | 124.00 | 26,922 |
| 2026-03-31 | 123.50 | 123.50 | 122.03 | 123.50 | 123.50 | 100 |
| 2026-03-30 | 123.50 | 123.50 | 122.00 | 123.50 | 123.50 | 23,626 |
| 2026-03-27 | 123.50 | 125.00 | 122.00 | 125.00 | 125.00 | 28,650 |
| 2026-03-26 | 123.50 | 123.89 | 122.00 | 123.50 | 123.50 | 11,126 |
| 2026-03-25 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0 |
| 2026-03-24 | 123.92 | 123.92 | 122.00 | 123.50 | 123.50 | 5,334 |
| 2026-03-23 | 126.46 | 126.46 | 122.05 | 124.50 | 124.50 | 20,942 |
| 2026-03-20 | 129.50 | 129.50 | 128.03 | 129.50 | 129.50 | 1,602 |
| 2026-03-19 | 130.43 | 130.43 | 128.00 | 129.50 | 129.50 | 16,470 |
| 2026-03-18 | 131.00 | 131.00 | 130.00 | 131.00 | 131.00 | 46,300 |
| 2026-03-17 | 131.00 | 131.00 | 130.87 | 131.00 | 131.00 | 97 |
| 2026-03-16 | 137.00 | 137.26 | 130.89 | 131.00 | 131.00 | 36,801 |
| 2026-03-13 | 137.00 | 137.32 | 135.00 | 137.00 | 137.00 | 38,396 |
| 2026-03-12 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 24,204 |
| 2026-03-11 | 137.00 | 137.00 | 135.00 | 137.00 | 137.00 | 1,425 |
| 2026-03-10 | 140.88 | 140.88 | 139.00 | 139.00 | 139.00 | 8,674 |
| 2026-03-09 | 141.50 | 141.50 | 140.00 | 141.50 | 141.50 | 13,326 |
| 2026-03-06 | 141.50 | 141.50 | 140.00 | 141.50 | 141.50 | 1,215 |
| 2026-03-05 | 142.24 | 142.24 | 140.00 | 141.50 | 141.50 | 29,848 |
| 2026-03-04 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0 |
| 2026-03-03 | 143.36 | 143.36 | 141.48 | 143.00 | 143.00 | 2,444 |
| 2026-03-02 | 145.90 | 145.90 | 145.00 | 145.50 | 145.50 | 50,503 |
| 2026-02-27 | 145.50 | 145.74 | 145.01 | 145.50 | 145.50 | 30,730 |
| 2026-02-26 | 145.50 | 145.75 | 145.01 | 145.50 | 145.50 | 98,127 |
| 2026-02-25 | 145.50 | 145.50 | 145.00 | 145.50 | 145.50 | 9,782 |
| 2026-02-24 | 145.50 | 145.50 | 145.01 | 145.50 | 145.50 | 7,614 |
| 2026-02-23 | 145.50 | 145.50 | 145.00 | 145.50 | 145.50 | 2,469 |
| 2026-02-20 | 145.50 | 145.75 | 145.48 | 145.50 | 145.50 | 56,971 |
| 2026-02-19 | 145.50 | 146.00 | 145.00 | 145.50 | 145.50 | 113,202 |
| 2026-02-18 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | 0 |
| 2026-02-17 | 145.50 | 145.50 | 145.49 | 145.50 | 145.50 | 177 |
| 2026-02-16 | 145.50 | 145.50 | 145.10 | 145.50 | 145.50 | 2,768 |
| 2026-02-13 | 145.50 | 145.50 | 145.06 | 145.50 | 145.50 | 24,966 |
| 2026-02-12 | 145.50 | 145.50 | 145.05 | 145.50 | 145.50 | 2,065 |
| 2026-02-11 | 145.50 | 145.85 | 145.50 | 145.50 | 145.50 | 19,622 |
| 2026-02-10 | 145.85 | 145.85 | 145.00 | 145.50 | 145.50 | 16,163 |
| 2026-02-09 | 145.80 | 145.80 | 145.50 | 145.50 | 145.50 | 10,139 |
| 2026-02-06 | 145.72 | 145.72 | 145.00 | 145.50 | 145.50 | 75,735 |
| 2026-02-05 | 145.72 | 145.72 | 145.02 | 145.50 | 145.50 | 4,032 |
| 2026-02-04 | 146.00 | 146.45 | 145.00 | 145.50 | 145.50 | 22,693 |
| 2026-02-03 | 147.00 | 148.72 | 145.00 | 146.00 | 146.00 | 16,327 |
| 2026-02-02 | 147.00 | 150.00 | 146.00 | 150.00 | 150.00 | 1,499 |
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.