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 |
| Sep 26, 2025 | 6.10 | 6.20 | 5.90 | 6.00 | 6.00 | -1.64% | 391,362 |
| Sep 25, 2025 | 6.10 | 6.20 | 6.00 | 6.10 | 6.10 | 1.33% | 177,273 |
| Sep 24, 2025 | 6.10 | 6.20 | 6.00 | 6.02 | 6.02 | -1.31% | 341,248 |
| Sep 23, 2025 | 5.90 | 6.20 | 5.90 | 6.10 | 6.10 | 3.39% | 415,979 |
| Sep 22, 2025 | 6.45 | 6.50 | 5.50 | 5.90 | 5.90 | -18.06% | 2,855,723 |
| Sep 19, 2025 | 7.25 | 7.40 | 7.01 | 7.20 | 7.20 | 1.41% | 264,487 |
| Sep 18, 2025 | 7.25 | 7.40 | 7.10 | 7.10 | 7.10 | -2.07% | 21,406 |
| Sep 17, 2025 | 7.30 | 7.40 | 7.20 | 7.25 | 7.25 | -0.68% | 81,056 |
| Sep 16, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 214,272 |
| Sep 15, 2025 | 7.30 | 7.40 | 7.20 | 7.30 | 7.30 | - | 372,124 |
| Sep 12, 2025 | 7.30 | 7.54 | 7.22 | 7.30 | 7.30 | - | 153,106 |
| Sep 11, 2025 | 7.25 | 7.50 | 7.10 | 7.30 | 7.30 | 2.82% | 318,105 |
| Sep 10, 2025 | 6.90 | 7.10 | 6.80 | 7.10 | 7.10 | 2.90% | 337,293 |
| Sep 9, 2025 | 6.75 | 6.99 | 6.70 | 6.90 | 6.90 | 2.22% | 480,259 |
| Sep 8, 2025 | 6.65 | 6.97 | 6.50 | 6.75 | 6.75 | -0.74% | 646,888 |
| Sep 5, 2025 | 7.20 | 7.40 | 6.50 | 6.80 | 6.80 | -2.86% | 1,013,530 |
| Sep 4, 2025 | 7.15 | 7.40 | 6.80 | 7.00 | 7.00 | -2.10% | 1,576,288 |
| Sep 3, 2025 | 8.10 | 8.06 | 7.10 | 7.15 | 7.15 | -11.73% | 2,015,174 |
| Sep 2, 2025 | 8.35 | 8.50 | 7.63 | 8.10 | 8.10 | -2.99% | 1,440,080 |
| Sep 1, 2025 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | - | 338,615 |
| Aug 29, 2025 | 8.35 | 8.40 | 8.20 | 8.35 | 8.35 | 1.33% | 136,248 |
| Aug 28, 2025 | 8.35 | 8.50 | 8.20 | 8.24 | 8.24 | -3.06% | 420,136 |
| Aug 27, 2025 | 8.35 | 8.50 | 8.20 | 8.50 | 8.50 | 1.80% | 55,782 |
| Aug 26, 2025 | 8.35 | 8.50 | 8.20 | 8.35 | 8.35 | 1.21% | 181,840 |
| Aug 22, 2025 | 8.50 | 8.80 | 8.12 | 8.25 | 8.25 | -2.94% | 378,056 |
| Aug 21, 2025 | 8.75 | 9.00 | 8.30 | 8.50 | 8.50 | -2.86% | 333,797 |
| Aug 20, 2025 | 8.75 | 8.78 | 8.53 | 8.75 | 8.75 | - | 48,490 |
| Aug 19, 2025 | 8.15 | 8.87 | 8.20 | 8.75 | 8.75 | 7.36% | 1,032,008 |
| Aug 18, 2025 | 8.15 | 8.30 | 8.00 | 8.15 | 8.15 | - | 18,824 |
| Aug 15, 2025 | 8.15 | 8.28 | 8.08 | 8.15 | 8.15 | - | 233,459 |
| Aug 14, 2025 | 8.25 | 8.50 | 8.00 | 8.15 | 8.15 | -1.21% | 204,636 |
| Aug 13, 2025 | 8.25 | 8.33 | 8.05 | 8.25 | 8.25 | - | 214,509 |
| Aug 12, 2025 | 8.25 | 8.50 | 8.02 | 8.25 | 8.25 | - | 128,730 |
| Aug 11, 2025 | 7.90 | 8.50 | 7.76 | 8.25 | 8.25 | 4.43% | 411,586 |
| Aug 8, 2025 | 8.00 | 8.00 | 7.80 | 7.90 | 7.90 | -1.25% | 275,209 |
| Aug 7, 2025 | 8.20 | 8.10 | 7.80 | 8.00 | 8.00 | -2.44% | 210,137 |
| Aug 6, 2025 | 8.20 | 8.27 | 8.00 | 8.20 | 8.20 | - | 203,824 |
| Aug 5, 2025 | 8.65 | 8.79 | 8.09 | 8.20 | 8.20 | -5.20% | 449,570 |
| Aug 4, 2025 | 8.65 | 8.80 | 8.50 | 8.65 | 8.65 | 1.76% | 608,955 |
| Aug 1, 2025 | 8.65 | 8.80 | 8.50 | 8.50 | 8.50 | -1.73% | 470,867 |
| Jul 31, 2025 | 8.75 | 8.80 | 8.50 | 8.65 | 8.65 | -1.14% | 181,065 |
| Jul 30, 2025 | 9.10 | 9.50 | 8.63 | 8.75 | 8.75 | -3.85% | 640,389 |
| Jul 29, 2025 | 9.20 | 9.30 | 8.70 | 9.10 | 9.10 | -1.09% | 580,858 |
| Jul 28, 2025 | 9.20 | 9.48 | 8.91 | 9.20 | 9.20 | - | 394,295 |
| Jul 25, 2025 | 9.20 | 9.20 | 8.90 | 9.20 | 9.20 | - | 83,515 |
| Jul 24, 2025 | 9.15 | 9.00 | 8.80 | 9.20 | 9.20 | 0.55% | 1,607,742 |
| Jul 23, 2025 | 8.90 | 9.50 | 8.87 | 9.15 | 9.15 | 2.81% | 336,198 |
| Jul 22, 2025 | 8.85 | 9.10 | 8.72 | 8.90 | 8.90 | 0.56% | 959,667 |
| Jul 21, 2025 | 8.75 | 9.00 | 8.50 | 8.85 | 8.85 | 1.14% | 74,716 |
| Jul 18, 2025 | 8.55 | 9.00 | 8.50 | 8.75 | 8.75 | 2.94% | 739,074 |