Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 147.00 | 147.00 | 146.06 | 146.50 | 146.50 | 36,758 |
| 2026-01-29 | 148.50 | 149.00 | 147.06 | 147.50 | 147.50 | 23,867 |
| 2026-01-28 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 3,777 |
| 2026-01-27 | 148.50 | 149.40 | 147.00 | 148.00 | 148.00 | 3,777 |
| 2026-01-26 | 148.50 | 149.40 | 147.84 | 148.50 | 148.50 | 12,864 |
| 2026-01-23 | 148.50 | 148.50 | 147.84 | 148.50 | 148.50 | 1,000 |
| 2026-01-22 | 148.50 | 148.80 | 147.11 | 148.00 | 148.00 | 24,815 |
| 2026-01-21 | 148.00 | 148.00 | 147.11 | 148.00 | 148.00 | 4,669 |
| 2026-01-20 | 148.00 | 148.00 | 147.11 | 148.00 | 148.00 | 11,863 |
| 2026-01-19 | 149.00 | 149.29 | 146.13 | 148.50 | 148.50 | 171,728 |
| 2026-01-16 | 149.00 | 149.34 | 148.10 | 149.00 | 149.00 | 3,442 |
| 2026-01-15 | 149.00 | 149.52 | 148.80 | 149.00 | 149.00 | 9,003 |
| 2026-01-14 | 149.00 | 150.00 | 148.30 | 150.00 | 150.00 | 15,216 |
| 2026-01-13 | 149.56 | 149.56 | 148.10 | 149.00 | 149.00 | 6,141 |
| 2026-01-12 | 150.50 | 151.32 | 148.80 | 150.00 | 150.00 | 18,620 |
| 2026-01-09 | 152.50 | 153.32 | 152.00 | 152.00 | 152.00 | 35,851 |
| 2026-01-08 | 153.00 | 153.40 | 152.00 | 152.00 | 152.00 | 2,227 |
| 2026-01-07 | 152.50 | 153.50 | 152.00 | 152.00 | 152.00 | 25,057 |
| 2026-01-06 | 149.98 | 153.96 | 149.98 | 152.00 | 152.00 | 12,979 |
| 2026-01-05 | 149.50 | 151.00 | 149.50 | 149.50 | 149.50 | 17,598 |
| 2026-01-02 | 148.88 | 149.90 | 148.88 | 149.00 | 149.00 | 4,762 |
| 2025-12-31 | 148.00 | 148.88 | 148.00 | 148.00 | 148.00 | 4,000 |
| 2025-12-30 | 144.97 | 148.00 | 144.97 | 148.00 | 148.00 | 7,100 |
| 2025-12-29 | 144.00 | 144.97 | 144.00 | 144.00 | 144.00 | 2,500 |
| 2025-12-24 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 0 |
| 2025-12-23 | 143.50 | 144.97 | 143.50 | 143.50 | 143.50 | 31,715 |
| 2025-12-22 | 142.50 | 143.00 | 142.50 | 142.50 | 142.50 | 86,000 |
| 2025-12-19 | 142.50 | 142.97 | 142.50 | 142.50 | 142.50 | 9,163 |
| 2025-12-18 | 141.00 | 142.51 | 141.00 | 141.00 | 141.00 | 38,401 |
| 2025-12-17 | 141.00 | 143.00 | 140.00 | 140.50 | 140.50 | 13,722 |
| 2025-12-16 | 140.00 | 141.64 | 140.00 | 141.00 | 141.00 | 39,129 |
| 2025-12-15 | 140.00 | 142.00 | 140.00 | 142.00 | 142.00 | 34,780 |
| 2025-12-12 | 137.50 | 140.00 | 136.70 | 139.00 | 139.00 | 27,973 |
| 2025-12-11 | 137.50 | 139.84 | 136.65 | 137.50 | 137.50 | 935 |
| 2025-12-10 | 137.50 | 139.84 | 137.50 | 137.50 | 137.50 | 247 |
| 2025-12-09 | 138.00 | 139.88 | 136.64 | 137.50 | 137.50 | 7,371 |
| 2025-12-08 | 138.00 | 138.00 | 136.64 | 138.00 | 138.00 | 1,377 |
| 2025-12-05 | 138.00 | 139.20 | 138.00 | 138.00 | 138.00 | 1,086 |
| 2025-12-04 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0 |
| 2025-12-03 | 137.61 | 138.00 | 137.61 | 138.00 | 138.00 | 7,937 |
| 2025-12-02 | 137.50 | 137.61 | 136.50 | 136.50 | 136.50 | 7,262 |
| 2025-12-01 | 136.50 | 138.00 | 135.48 | 136.50 | 136.50 | 18,700 |
| 2025-11-28 | 134.00 | 136.50 | 133.00 | 136.50 | 136.50 | 111,410 |
| 2025-11-27 | 134.00 | 134.56 | 134.00 | 134.00 | 134.00 | 400 |
| 2025-11-26 | 134.00 | 134.56 | 134.00 | 134.00 | 134.00 | 22,217 |
| 2025-11-25 | 133.50 | 134.56 | 132.03 | 134.00 | 134.00 | 6,104 |
| 2025-11-24 | 133.50 | 133.50 | 132.00 | 133.50 | 133.50 | 10,714 |
| 2025-11-21 | 133.50 | 134.52 | 132.60 | 133.50 | 133.50 | 77,500 |
| 2025-11-20 | 135.00 | 135.00 | 133.12 | 134.00 | 134.00 | 5,091 |
| 2025-11-19 | 135.00 | 135.24 | 133.00 | 135.00 | 135.00 | 7,950 |
| 2025-11-18 | 135.00 | 135.62 | 133.00 | 135.00 | 135.00 | 3,783 |
| 2025-11-17 | 137.00 | 137.00 | 136.00 | 137.00 | 137.00 | 36,136 |
| 2025-11-14 | 136.70 | 136.70 | 136.00 | 136.00 | 136.00 | 34 |
| 2025-11-13 | 136.00 | 136.00 | 135.32 | 136.00 | 136.00 | 19,048 |
| 2025-11-12 | 136.75 | 136.75 | 136.05 | 136.50 | 136.50 | 48,306 |
| 2025-11-11 | 137.50 | 137.97 | 136.00 | 136.50 | 136.50 | 10,422 |
| 2025-11-10 | 137.50 | 138.00 | 135.00 | 136.50 | 136.50 | 24,291 |
| 2025-11-07 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 159 |
| 2025-11-06 | 137.50 | 138.00 | 136.50 | 136.50 | 136.50 | 374 |
| 2025-11-05 | 136.50 | 136.50 | 136.50 | 136.50 | 136.50 | 0 |
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.