Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 128.50 | 128.56 | 128.50 | 128.50 | 128.50 | 2,390 |
| 2025-08-08 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-08-07 | 128.50 | 128.56 | 127.15 | 128.50 | 128.50 | 2,596 |
| 2025-08-06 | 128.50 | 128.50 | 127.15 | 128.50 | 128.50 | 2,683 |
| 2025-08-05 | 128.50 | 128.50 | 127.15 | 128.50 | 128.50 | 4,869 |
| 2025-08-04 | 128.50 | 128.50 | 127.00 | 128.50 | 128.50 | 15,716 |
| 2025-08-01 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-07-31 | 128.78 | 128.78 | 127.20 | 128.50 | 128.50 | 12,785 |
| 2025-07-30 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 0 |
| 2025-07-29 | 129.00 | 129.00 | 128.10 | 129.00 | 129.00 | 5,450 |
| 2025-07-28 | 129.00 | 129.40 | 129.00 | 129.00 | 129.00 | 11,045 |
| 2025-07-25 | 128.50 | 129.22 | 128.50 | 129.00 | 129.00 | 8,278 |
| 2025-07-24 | 128.50 | 129.15 | 128.00 | 128.50 | 128.50 | 27,335 |
| 2025-07-23 | 128.50 | 128.50 | 127.50 | 128.50 | 128.50 | 686 |
| 2025-07-22 | 128.50 | 128.55 | 128.50 | 128.50 | 128.50 | 686 |
| 2025-07-21 | 128.50 | 128.50 | 128.00 | 128.50 | 128.50 | 5,000 |
| 2025-07-18 | 128.50 | 128.50 | 128.50 | 128.50 | 128.50 | 0 |
| 2025-07-17 | 129.10 | 129.10 | 127.00 | 128.50 | 128.50 | 13,099 |
| 2025-07-16 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | 0 |
| 2025-07-15 | 130.50 | 131.88 | 130.50 | 130.50 | 130.50 | 32,629 |
| 2025-07-14 | 129.00 | 130.00 | 128.00 | 130.00 | 130.00 | 10,000 |
| 2025-07-11 | 129.89 | 129.89 | 129.00 | 129.00 | 129.00 | 4,000 |
| 2025-07-10 | 130.50 | 131.73 | 130.50 | 130.50 | 130.50 | 36 |
| 2025-07-09 | 130.50 | 131.73 | 130.35 | 130.50 | 130.50 | 5,100 |
| 2025-07-08 | 130.50 | 132.00 | 130.32 | 130.50 | 130.50 | 10,802 |
| 2025-07-07 | 130.50 | 131.73 | 130.30 | 130.50 | 130.50 | 4,082 |
| 2025-07-04 | 129.00 | 131.00 | 128.90 | 130.50 | 130.50 | 12,886 |
| 2025-07-03 | 129.00 | 129.98 | 129.00 | 129.00 | 129.00 | 769 |
| 2025-07-02 | 130.11 | 130.11 | 128.90 | 129.00 | 129.00 | 15,034 |
| 2025-07-01 | 132.16 | 132.16 | 130.11 | 130.50 | 130.50 | 19,789 |
| 2025-06-30 | 132.50 | 132.99 | 132.16 | 132.50 | 132.50 | 8,812 |
| 2025-06-27 | 130.97 | 132.00 | 130.97 | 131.50 | 131.50 | 17,712 |
| 2025-06-26 | 127.00 | 130.00 | 126.00 | 129.50 | 129.50 | 48,284 |
| 2025-06-25 | 127.00 | 127.98 | 126.52 | 127.00 | 127.00 | 3,574 |
| 2025-06-24 | 127.00 | 127.98 | 126.40 | 127.00 | 127.00 | 7,000 |
| 2025-06-23 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | 0 |
| 2025-06-20 | 127.00 | 127.98 | 127.00 | 127.00 | 127.00 | 3,906 |
| 2025-06-19 | 126.94 | 127.00 | 126.94 | 127.00 | 127.00 | 8,000 |
| 2025-06-18 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2025-06-17 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2025-06-16 | 126.50 | 126.94 | 126.50 | 126.50 | 126.50 | 236 |
| 2025-06-13 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2025-06-12 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | 0 |
| 2025-06-11 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | 33,700 |
| 2025-06-10 | 126.50 | 127.97 | 126.50 | 126.50 | 126.50 | 502 |
| 2025-06-09 | 126.50 | 127.87 | 126.50 | 126.50 | 126.50 | 8,589 |
| 2025-06-06 | 126.50 | 127.94 | 125.13 | 126.50 | 126.50 | 18,120 |
| 2025-06-05 | 127.00 | 127.96 | 126.20 | 126.50 | 126.50 | 11,207 |
| 2025-06-04 | 126.98 | 127.00 | 126.98 | 127.00 | 127.00 | 12,350 |
| 2025-06-03 | 125.82 | 126.98 | 125.82 | 126.00 | 126.00 | 22,390 |
| 2025-06-02 | 123.00 | 125.00 | 123.00 | 124.00 | 124.00 | 20,190 |
| 2025-05-30 | 121.50 | 121.50 | 120.78 | 121.50 | 121.50 | 3,572 |
| 2025-05-29 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | 4,000 |
| 2025-05-28 | 121.50 | 123.00 | 120.78 | 121.50 | 121.50 | 1,776 |
| 2025-05-27 | 121.50 | 123.00 | 121.50 | 121.50 | 121.50 | 13,115 |
| 2025-05-23 | 121.50 | 121.50 | 120.76 | 121.50 | 121.50 | 11,136 |
| 2025-05-22 | 122.00 | 123.80 | 122.00 | 122.00 | 122.00 | 926 |
| 2025-05-21 | 122.00 | 123.80 | 122.00 | 122.00 | 122.00 | 3,747 |
| 2025-05-20 | 122.00 | 124.00 | 122.00 | 122.00 | 122.00 | 3,500 |
| 2025-05-19 | 122.00 | 122.00 | 121.00 | 122.00 | 122.00 | 1,991 |
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.