Onward Opportunities Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 173.00 | 176.00 | 172.40 | 176.00 | 176.00 | 148,995 |
| 2026-10-15 | 173.50 | 173.50 | 172.00 | 173.00 | 173.00 | 20,289 |
| 2026-10-14 | 175.50 | 175.70 | 174.00 | 174.00 | 174.00 | 29,940 |
| 2026-10-13 | 175.00 | 176.25 | 174.00 | 175.00 | 175.00 | 54,265 |
| 2026-10-12 | 175.00 | 175.98 | 174.00 | 174.00 | 174.00 | 57,221 |
| 2026-10-09 | 174.00 | 176.70 | 173.30 | 175.00 | 175.00 | 39,109 |
| 2026-10-08 | 171.50 | 173.50 | 171.22 | 173.50 | 173.50 | 57,447 |
| 2026-10-07 | 170.00 | 172.00 | 169.96 | 171.50 | 171.50 | 39,041 |
| 2026-10-06 | 170.00 | 170.00 | 169.14 | 169.50 | 169.50 | 90,867 |
| 2026-10-05 | 168.50 | 169.99 | 168.26 | 169.50 | 169.50 | 20,668 |
| 2026-10-02 | 167.60 | 169.00 | 167.60 | 168.50 | 168.50 | 72,312 |
| 2026-10-01 | 165.50 | 168.00 | 165.24 | 167.50 | 167.50 | 103,406 |
| 2026-09-30 | 163.50 | 163.75 | 163.50 | 163.50 | 163.50 | 7,423 |
| 2026-09-29 | 162.50 | 164.00 | 162.10 | 163.50 | 163.50 | 37,688 |
| 2026-09-28 | 162.00 | 163.35 | 161.00 | 162.50 | 162.50 | 23,566 |
| 2026-09-25 | 161.50 | 161.78 | 161.06 | 161.50 | 161.50 | 21,618 |
| 2026-09-24 | 161.50 | 161.81 | 161.10 | 161.50 | 161.50 | 9,371 |
| 2026-09-23 | 163.06 | 163.06 | 161.25 | 161.50 | 161.50 | 28,981 |
| 2026-09-22 | 162.50 | 163.68 | 162.30 | 163.50 | 163.50 | 35,448 |
| 2026-09-21 | 161.50 | 162.99 | 161.30 | 162.50 | 162.50 | 21,892 |
| 2026-09-18 | 161.00 | 161.96 | 160.00 | 161.50 | 161.50 | 8,560 |
| 2026-09-17 | 159.00 | 162.00 | 159.00 | 161.00 | 161.00 | 64,904 |
| 2026-09-16 | 158.50 | 158.50 | 158.00 | 158.50 | 158.50 | 151,197 |
| 2026-09-15 | 158.50 | 159.08 | 158.00 | 158.50 | 158.50 | 19,137 |
| 2026-09-14 | 162.50 | 162.96 | 158.11 | 158.50 | 158.50 | 103,156 |
| 2026-09-11 | 161.00 | 162.96 | 161.00 | 162.00 | 162.00 | 161,890 |
| 2026-09-10 | 158.50 | 162.00 | 158.22 | 161.00 | 161.00 | 89,077 |
| 2026-09-09 | 158.50 | 158.80 | 158.00 | 158.00 | 158.00 | 16,910 |
| 2026-09-08 | 158.50 | 158.50 | 158.24 | 158.50 | 158.50 | 30,102 |
| 2026-09-07 | 157.50 | 159.00 | 156.00 | 158.50 | 158.50 | 90,646 |
| 2026-09-04 | 154.20 | 157.00 | 154.20 | 156.50 | 156.50 | 53,441 |
| 2026-09-03 | 151.50 | 154.98 | 150.00 | 154.00 | 154.00 | 56,098 |
| 2026-09-02 | 148.50 | 151.74 | 148.30 | 151.50 | 151.50 | 55,430 |
| 2026-09-01 | 149.00 | 149.10 | 146.32 | 149.00 | 149.00 | 97,882 |
| 2026-08-28 | 149.00 | 149.32 | 148.02 | 149.00 | 149.00 | 27,208 |
| 2026-08-27 | 146.53 | 149.40 | 146.53 | 149.00 | 149.00 | 124,861 |
| 2026-08-26 | 144.50 | 147.00 | 144.45 | 146.50 | 146.50 | 31,570 |
| 2026-08-25 | 143.00 | 144.80 | 142.86 | 144.50 | 144.50 | 19,809 |
| 2026-08-24 | 139.30 | 143.26 | 139.30 | 143.00 | 143.00 | 53,559 |
| 2026-08-21 | 137.14 | 138.80 | 137.14 | 138.00 | 138.00 | 58,278 |
| 2026-08-20 | 136.50 | 137.00 | 136.00 | 137.00 | 137.00 | 1,497 |
| 2026-08-19 | 137.00 | 138.00 | 136.00 | 136.50 | 136.50 | 25,584 |
| 2026-08-18 | 139.00 | 139.74 | 136.09 | 137.00 | 137.00 | 53,740 |
| 2026-08-17 | 137.38 | 139.00 | 137.38 | 139.00 | 139.00 | 22,661 |
| 2026-08-14 | 136.36 | 136.94 | 136.36 | 136.50 | 136.50 | 22,876 |
| 2026-08-13 | 133.00 | 136.00 | 131.00 | 136.00 | 136.00 | 86,419 |
| 2026-08-12 | 127.00 | 134.84 | 127.00 | 133.00 | 133.00 | 297,267 |
| 2026-08-11 | 124.50 | 128.00 | 124.05 | 127.00 | 127.00 | 5,221 |
| 2026-08-10 | 124.50 | 124.98 | 123.00 | 124.50 | 124.50 | 50,972 |
| 2026-08-07 | 124.00 | 124.88 | 123.40 | 124.50 | 124.50 | 31,868 |
| 2026-08-06 | 124.00 | 124.50 | 123.12 | 124.00 | 124.00 | 48,055 |
| 2026-08-05 | 124.00 | 124.00 | 123.12 | 124.00 | 124.00 | 83,768 |
| 2026-08-04 | 124.00 | 124.00 | 123.00 | 124.00 | 124.00 | 32,048 |
| 2026-08-03 | 124.39 | 124.39 | 123.08 | 124.00 | 124.00 | 84,291 |
| 2026-07-31 | 124.50 | 124.50 | 123.03 | 124.50 | 124.50 | 32,603 |
| 2026-07-30 | 124.50 | 124.50 | 123.33 | 124.50 | 124.50 | 321,584 |
| 2026-07-29 | 124.00 | 124.00 | 122.20 | 124.00 | 124.00 | 19,096 |
| 2026-07-28 | 125.00 | 126.00 | 120.60 | 124.50 | 124.50 | 48,916 |
| 2026-07-27 | 125.00 | 125.00 | 124.00 | 125.00 | 125.00 | 40,314 |
| 2026-07-24 | 125.00 | 125.10 | 124.00 | 125.00 | 125.00 | 15,039 |
Page 1 of 2 · 64 trading daysOlder →
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.