OPG Power Ventures Plc (AIM:OPG)
London
· Delayed Price · Currency is GBP · Price in GBX 5.40
-0.10 (-1.82%)
At close: Dec 5, 2025
OPG Power Ventures Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.50 | 5.70 | 5.40 | 5.40 | - | -1.82% | 3,539,123 |
| Dec 4, 2025 | 5.65 | 5.70 | 5.50 | 5.50 | 5.50 | -3.51% | 1,303,465 |
| Dec 3, 2025 | 5.70 | 5.80 | 5.60 | 5.70 | 5.70 | - | 1,750,252 |
| Dec 2, 2025 | 5.74 | 5.74 | 5.65 | 5.70 | 5.70 | - | 464,521 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.64 | 5.70 | 5.70 | -4.20% | 6,141,777 |
| Nov 28, 2025 | 5.90 | 6.00 | 5.80 | 5.95 | 5.95 | 0.85% | 710,436 |
| Nov 27, 2025 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | - | 954,367 |
| Nov 26, 2025 | 5.81 | 5.84 | 5.84 | 5.90 | 5.90 | 0.85% | 446,748 |
| Nov 25, 2025 | 5.85 | 6.03 | 5.74 | 5.85 | 5.85 | - | 10,108,400 |
| Nov 24, 2025 | 5.85 | 5.87 | 5.80 | 5.85 | 5.85 | - | 532,325 |
| Nov 21, 2025 | 5.90 | 5.90 | 5.90 | 5.85 | 5.85 | -0.85% | 25,163,583 |
| Nov 20, 2025 | 5.85 | 6.02 | 5.82 | 5.90 | 5.90 | 0.85% | 7,291,748 |
| Nov 19, 2025 | 5.95 | 5.98 | 5.80 | 5.85 | 5.85 | -0.85% | 2,042,329 |
| Nov 18, 2025 | 6.05 | 5.98 | 5.90 | 5.90 | 5.90 | - | 629,706 |
| Nov 17, 2025 | 5.90 | 6.10 | 5.83 | 5.90 | 5.90 | - | 1,906,622 |
| Nov 14, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 895,633 |
| Nov 13, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 413,921 |
| Nov 12, 2025 | 5.90 | 6.00 | 5.80 | 5.90 | 5.90 | - | 615,194 |
| Nov 11, 2025 | 5.90 | 5.95 | 5.80 | 5.90 | 5.90 | - | 89,515 |
| Nov 10, 2025 | 5.85 | 6.02 | 5.70 | 5.90 | 5.90 | 0.85% | 26,207,500 |
| Nov 7, 2025 | 5.80 | 5.88 | 5.73 | 5.85 | 5.85 | 0.86% | 892,096 |
| Nov 6, 2025 | 6.00 | 6.10 | 5.72 | 5.80 | 5.80 | -3.01% | 1,552,398 |
| Nov 5, 2025 | 5.75 | 6.10 | 5.50 | 5.98 | 5.98 | 9.72% | 3,791,111 |
| Nov 4, 2025 | 5.60 | 5.60 | 5.41 | 5.45 | 5.45 | -0.18% | 198,208 |
| Nov 3, 2025 | 5.60 | 5.52 | 5.46 | 5.46 | 5.46 | -2.50% | 282,455 |
| Oct 31, 2025 | 5.35 | 5.60 | 5.49 | 5.60 | 5.60 | 2.75% | 303,305 |
| Oct 30, 2025 | 5.60 | 5.52 | 5.42 | 5.45 | 5.45 | -2.68% | 528,013 |
| Oct 29, 2025 | 5.65 | 5.64 | 5.50 | 5.60 | 5.60 | -0.88% | 991,872 |
| Oct 28, 2025 | 5.75 | 5.80 | 5.50 | 5.65 | 5.65 | 0.18% | 444,509 |
| Oct 27, 2025 | 5.75 | 5.90 | 5.60 | 5.64 | 5.64 | -1.91% | 271,817 |
| Oct 24, 2025 | 5.75 | 5.80 | 5.60 | 5.75 | 5.75 | - | 351,702 |
| Oct 23, 2025 | 5.75 | 5.78 | 5.70 | 5.75 | 5.75 | - | 170,752 |
| Oct 22, 2025 | 5.85 | 6.00 | 5.61 | 5.75 | 5.75 | -1.71% | 1,262,420 |
| Oct 21, 2025 | 5.80 | 5.90 | 5.70 | 5.85 | 5.85 | 0.86% | 195,983 |
| Oct 20, 2025 | 5.80 | 5.80 | 5.70 | 5.80 | 5.80 | - | 198,150 |
| Oct 17, 2025 | 5.75 | 5.80 | 5.72 | 5.80 | 5.80 | - | 305,810 |
| Oct 16, 2025 | 5.75 | 5.80 | 5.70 | 5.80 | 5.80 | - | 597,430 |
| Oct 15, 2025 | 5.80 | 5.90 | 5.71 | 5.80 | 5.80 | - | 301,610 |
| Oct 14, 2025 | 5.80 | 5.86 | 5.71 | 5.80 | 5.80 | - | 26,817 |
| Oct 13, 2025 | 5.80 | 5.90 | 5.65 | 5.80 | 5.80 | - | 323,221 |
| Oct 10, 2025 | 5.80 | 5.87 | 5.70 | 5.80 | 5.80 | - | 287,417 |
| Oct 9, 2025 | 5.80 | 5.90 | 5.70 | 5.80 | 5.80 | 1.75% | 203,736 |
| Oct 8, 2025 | 5.90 | 5.94 | 5.70 | 5.70 | 5.70 | -1.72% | 672,845 |
| Oct 7, 2025 | 5.90 | 6.03 | 5.80 | 5.80 | 5.80 | -1.69% | 355,281 |
| Oct 6, 2025 | 5.95 | 6.10 | 5.80 | 5.90 | 5.90 | -0.84% | 405,990 |
| Oct 3, 2025 | 5.95 | 6.00 | 5.90 | 5.95 | 5.95 | - | 60,729 |
| Oct 2, 2025 | 6.00 | 6.10 | 5.90 | 5.95 | 5.95 | -0.83% | 78,425 |
| Oct 1, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 133,868 |
| Sep 30, 2025 | 6.00 | 6.10 | 5.90 | 6.00 | 6.00 | - | 349,842 |
| Sep 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 62,331 |