Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 137.50 | 137.50 | 137.50 | 137.50 | 137.50 | 0 |
| 2025-11-03 | 137.50 | 139.95 | 136.20 | 137.50 | 137.50 | 6,765 |
| 2025-10-31 | 137.50 | 139.26 | 135.00 | 137.00 | 137.00 | 44,087 |
| 2025-10-30 | 137.00 | 138.60 | 137.00 | 137.00 | 137.00 | 13,214 |
| 2025-10-29 | 137.50 | 137.70 | 135.50 | 136.50 | 136.50 | 8,568 |
| 2025-10-28 | 136.00 | 138.00 | 135.10 | 137.50 | 137.50 | 13,942 |
| 2025-10-27 | 135.00 | 137.50 | 135.00 | 135.00 | 135.00 | 18,700 |
| 2025-10-24 | 135.50 | 136.60 | 133.20 | 134.50 | 134.50 | 18,853 |
| 2025-10-23 | 136.00 | 136.72 | 136.00 | 136.00 | 136.00 | 51,641 |
| 2025-10-22 | 135.50 | 137.75 | 134.38 | 135.50 | 135.50 | 60,000 |
| 2025-10-21 | 135.50 | 137.75 | 133.63 | 135.50 | 135.50 | 9,880 |
| 2025-10-20 | 135.00 | 136.78 | 133.50 | 135.50 | 135.50 | 6,000 |
| 2025-10-17 | 136.80 | 136.80 | 135.00 | 135.00 | 135.00 | 11,932 |
| 2025-10-16 | 137.00 | 139.00 | 137.00 | 137.00 | 137.00 | 5,448 |
| 2025-10-15 | 136.00 | 137.60 | 136.00 | 136.00 | 136.00 | 10,579 |
| 2025-10-14 | 136.00 | 136.00 | 134.39 | 135.50 | 135.50 | 7,500 |
| 2025-10-13 | 135.50 | 136.00 | 134.26 | 135.00 | 135.00 | 15,988 |
| 2025-10-10 | 136.00 | 137.00 | 134.00 | 134.50 | 134.50 | 10,456 |
| 2025-10-09 | 136.00 | 136.80 | 136.00 | 136.00 | 136.00 | 5,599 |
| 2025-10-08 | 134.50 | 136.00 | 133.48 | 135.00 | 135.00 | 34,345 |
| 2025-10-07 | 137.50 | 138.00 | 134.50 | 134.50 | 134.50 | 25,336 |
| 2025-10-06 | 132.90 | 136.00 | 132.90 | 135.00 | 135.00 | 37,993 |
| 2025-10-03 | 129.12 | 132.85 | 129.12 | 132.00 | 132.00 | 40,756 |
| 2025-10-02 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-10-01 | 129.00 | 129.85 | 128.65 | 129.00 | 129.00 | 7,767 |
| 2025-09-30 | 128.50 | 129.09 | 127.90 | 129.00 | 129.00 | 2,029 |
| 2025-09-29 | 128.50 | 129.10 | 127.69 | 128.50 | 128.50 | 2,971 |
| 2025-09-26 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | 8,500 |
| 2025-09-25 | 128.50 | 129.28 | 127.45 | 128.50 | 128.50 | 3,491 |
| 2025-09-24 | 128.77 | 129.34 | 128.77 | 129.00 | 129.00 | 40,294 |
| 2025-09-23 | 128.50 | 128.89 | 127.39 | 128.50 | 128.50 | 11,232 |
| 2025-09-22 | 128.50 | 128.89 | 127.33 | 128.50 | 128.50 | 18,716 |
| 2025-09-19 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-09-18 | 128.50 | 129.00 | 127.30 | 128.50 | 128.50 | 1,543 |
| 2025-09-17 | 128.50 | 129.04 | 128.50 | 128.50 | 128.50 | 4,056 |
| 2025-09-16 | 128.50 | 129.34 | 127.30 | 128.50 | 128.50 | 36,660 |
| 2025-09-15 | 128.50 | 129.16 | 127.66 | 128.50 | 128.50 | 24,931 |
| 2025-09-12 | 128.50 | 129.25 | 127.66 | 128.50 | 128.50 | 29,193 |
| 2025-09-11 | 128.50 | 129.25 | 127.30 | 128.50 | 128.50 | 3,505 |
| 2025-09-10 | 128.50 | 131.00 | 127.30 | 128.50 | 128.50 | 8,286 |
| 2025-09-09 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | 2,105 |
| 2025-09-08 | 128.52 | 128.52 | 127.15 | 128.50 | 128.50 | 4,675 |
| 2025-09-05 | 129.00 | 129.00 | 128.55 | 129.00 | 129.00 | 537 |
| 2025-09-04 | 129.00 | 129.00 | 128.10 | 129.00 | 129.00 | 944 |
| 2025-09-03 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 33,500 |
| 2025-09-02 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 31,199 |
| 2025-09-01 | 129.00 | 129.00 | 128.10 | 129.00 | 129.00 | 5,000 |
| 2025-08-29 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-08-28 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-08-27 | 128.50 | 128.58 | 128.50 | 128.50 | 128.50 | 13,879 |
| 2025-08-26 | 128.00 | 128.56 | 128.00 | 128.00 | 128.00 | 654 |
| 2025-08-22 | 128.00 | 128.00 | 127.42 | 128.00 | 128.00 | 2,353 |
| 2025-08-21 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | 15,000 |
| 2025-08-20 | 128.50 | 128.50 | 127.33 | 128.50 | 128.50 | 8,961 |
| 2025-08-19 | 128.50 | 128.55 | 128.50 | 128.50 | 128.50 | 2,000 |
| 2025-08-18 | 128.50 | 128.50 | 128.40 | 128.50 | 128.50 | 1,000 |
| 2025-08-15 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-08-14 | 128.50 | 128.50 | 127.15 | 128.50 | 128.50 | 1,600 |
| 2025-08-13 | 128.50 | 128.55 | 128.50 | 128.50 | 128.50 | 388 |
| 2025-08-12 | 128.50 | 128.56 | 128.50 | 128.50 | 128.50 | 15,918 |
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.