Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 122.00 | 123.80 | 122.00 | 122.00 | 122.00 | 8,662 |
| 2025-05-15 | 119.00 | 122.00 | 118.84 | 120.00 | 120.00 | 22,308 |
| 2025-05-14 | 119.00 | 120.90 | 119.00 | 119.00 | 119.00 | 5,085 |
| 2025-05-13 | 117.00 | 120.00 | 117.00 | 119.00 | 119.00 | 31,333 |
| 2025-05-12 | 116.00 | 117.00 | 116.00 | 116.00 | 116.00 | 25,696 |
| 2025-05-09 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | 3,701 |
| 2025-05-08 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | 0 |
| 2025-05-07 | 115.00 | 116.00 | 114.90 | 115.00 | 115.00 | 43,475 |
| 2025-05-06 | 114.50 | 115.85 | 113.60 | 115.00 | 115.00 | 235,692 |
| 2025-05-02 | 113.00 | 115.70 | 111.00 | 114.50 | 114.50 | 30,385 |
| 2025-05-01 | 113.00 | 113.00 | 113.00 | 113.00 | 113.00 | 0 |
| 2025-04-30 | 115.50 | 115.50 | 112.00 | 113.00 | 113.00 | 32,044 |
| 2025-04-29 | 116.50 | 117.00 | 115.50 | 116.50 | 116.50 | 10,000 |
| 2025-04-28 | 116.50 | 117.36 | 116.00 | 116.50 | 116.50 | 21,518 |
| 2025-04-25 | 116.50 | 117.36 | 116.50 | 116.50 | 116.50 | 2,510 |
| 2025-04-24 | 116.50 | 117.45 | 116.50 | 116.50 | 116.50 | 2,358 |
| 2025-04-23 | 110.50 | 116.97 | 109.88 | 116.50 | 116.50 | 648,032 |
| 2025-04-22 | 112.00 | 112.00 | 109.90 | 110.50 | 110.50 | 11,933 |
| 2025-04-17 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 26,047 |
| 2025-04-16 | 114.50 | 114.50 | 114.00 | 114.50 | 114.50 | 5,850 |
| 2025-04-15 | 115.50 | 116.22 | 114.00 | 115.00 | 115.00 | 7,595 |
| 2025-04-14 | 115.50 | 115.50 | 115.00 | 115.50 | 115.50 | 5,000 |
| 2025-04-11 | 115.50 | 115.50 | 115.05 | 115.50 | 115.50 | 5,000 |
| 2025-04-10 | 116.50 | 116.78 | 115.50 | 115.50 | 115.50 | 1,677 |
| 2025-04-09 | 120.50 | 120.50 | 114.00 | 116.00 | 116.00 | 32,527 |
| 2025-04-08 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | 20,100 |
| 2025-04-07 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | 3,546 |
| 2025-04-04 | 123.50 | 124.38 | 120.00 | 122.00 | 122.00 | 15,722 |
| 2025-04-03 | 124.00 | 124.09 | 123.00 | 123.50 | 123.50 | 5,805 |
| 2025-04-02 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 30,000 |
| 2025-04-01 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0 |
| 2025-03-31 | 124.00 | 125.00 | 123.25 | 124.00 | 124.00 | 9,197 |
| 2025-03-28 | 124.00 | 125.83 | 124.00 | 124.00 | 124.00 | 12,000 |
| 2025-03-27 | 125.50 | 125.84 | 124.00 | 124.00 | 124.00 | 74,620 |
| 2025-03-26 | 126.00 | 126.28 | 125.50 | 125.50 | 125.50 | 317 |
| 2025-03-25 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1,000 |
| 2025-03-24 | 126.50 | 126.54 | 126.06 | 126.50 | 126.50 | 10,436 |
| 2025-03-21 | 126.00 | 126.60 | 125.30 | 126.50 | 126.50 | 25,214 |
| 2025-03-20 | 126.00 | 126.56 | 125.00 | 126.00 | 126.00 | 21,560 |
| 2025-03-19 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 32,029 |
| 2025-03-18 | 126.50 | 126.50 | 125.00 | 126.50 | 126.50 | 32,029 |
| 2025-03-17 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0 |
| 2025-03-14 | 128.00 | 134.10 | 128.00 | 128.00 | 128.00 | 7,000 |
| 2025-03-13 | 128.20 | 128.20 | 128.00 | 128.00 | 128.00 | 5,000 |
| 2025-03-12 | 129.00 | 129.00 | 128.00 | 129.00 | 129.00 | 16,470 |
| 2025-03-11 | 130.74 | 130.74 | 130.00 | 130.50 | 130.50 | 5,305 |
| 2025-03-10 | 131.00 | 131.44 | 131.00 | 131.00 | 131.00 | 36 |
| 2025-03-07 | 132.02 | 132.02 | 131.00 | 131.00 | 131.00 | 25,000 |
| 2025-03-06 | 133.50 | 133.50 | 132.70 | 133.50 | 133.50 | 3,000 |
| 2025-03-05 | 133.50 | 135.00 | 133.50 | 133.50 | 133.50 | 78,857 |
| 2025-03-04 | 134.00 | 135.00 | 132.00 | 133.50 | 133.50 | 18,328 |
| 2025-03-03 | 134.50 | 134.50 | 134.10 | 134.50 | 134.50 | 6,519 |
| 2025-02-28 | 137.00 | 137.00 | 134.00 | 135.50 | 135.50 | 46,489 |
| 2025-02-27 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 25,000 |
| 2025-02-26 | 138.00 | 139.85 | 138.00 | 138.00 | 138.00 | 3,000 |
| 2025-02-25 | 138.00 | 139.65 | 138.00 | 138.00 | 138.00 | 2,000 |
| 2025-02-24 | 138.00 | 139.65 | 136.60 | 138.00 | 138.00 | 19,317 |
| 2025-02-21 | 138.00 | 139.50 | 138.00 | 138.00 | 138.00 | 7,500 |
| 2025-02-20 | 138.50 | 139.65 | 138.00 | 138.00 | 138.00 | 7,907 |
| 2025-02-19 | 138.50 | 138.50 | 138.16 | 138.50 | 138.50 | 4,055 |
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.