Skip to main content
Oracle Power PLC (AIM:ORCP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0597
-0.0028 (-4.48%)
Mar 4, 2026, 4:12 PM GMT

Oracle Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.060.070.060.06--4.35%79,560,866
Mar 3, 20260.060.070.060.060.06-121,305,500
Mar 2, 20260.070.070.060.060.063.33%176,735,600
Feb 27, 20260.060.070.060.060.06-1.64%100,999,600
Feb 26, 20260.060.070.060.060.061.67%242,676,600
Feb 25, 20260.070.070.060.060.06-360,516,500
Feb 24, 20260.060.070.070.060.06-113,662,190
Feb 23, 20260.060.060.060.060.065.26%129,853,500
Feb 20, 20260.060.060.060.060.06-96,806,450
Feb 19, 20260.060.070.050.060.063.64%334,136,100
Feb 18, 20260.060.060.050.060.06-61,756,920
Feb 17, 20260.060.070.050.060.06-168,411,900
Feb 16, 20260.050.060.050.060.065.77%122,258,900
Feb 13, 20260.050.060.050.050.05-81,352,840
Feb 12, 20260.050.060.050.050.05-84,072,680
Feb 11, 20260.050.060.050.050.05-353,495,500
Feb 10, 20260.060.060.050.050.05-7.14%89,321,350
Feb 9, 20260.050.070.050.060.067.69%166,691,300
Feb 6, 20260.050.060.050.050.05-124,407,400
Feb 5, 20260.050.060.050.050.0510.64%133,928,100
Feb 4, 20260.060.060.050.050.05-17.54%274,151,700
Feb 3, 20260.060.070.060.060.06-8.06%167,213,400
Feb 2, 20260.060.070.060.060.06-207,500,900
Jan 30, 20260.060.070.060.060.06-11.43%185,759,500
Jan 29, 20260.070.070.060.070.074.48%225,305,000
Jan 28, 20260.070.070.060.070.07-240,162,500
Jan 27, 20260.070.070.060.070.078.06%301,204,200
Jan 26, 20260.060.070.060.060.068.77%400,206,500
Jan 23, 20260.060.060.050.060.06-141,691,300
Jan 22, 20260.060.060.050.060.06-1.72%493,459,700
Jan 21, 20260.060.070.060.060.063.57%427,231,900
Jan 20, 20260.060.070.050.060.06-602,654,000
Jan 19, 20260.070.080.050.060.06-25.33%2,054,324,000
Jan 16, 20260.080.100.070.080.08-3,227,367,000
Jan 15, 20260.050.090.050.080.0866.67%3,221,087,000
Jan 14, 20260.050.050.040.050.05-157,252,100
Jan 13, 20260.050.060.040.050.0512.50%238,642,600
Jan 12, 20260.040.050.040.040.04-6.98%227,703,000
Jan 9, 20260.040.050.040.040.04-175,569,600
Jan 8, 20260.040.050.040.040.0410.26%110,806,600
Jan 7, 20260.030.050.030.040.0421.87%302,226,100
Jan 6, 20260.040.040.030.030.03-11.11%144,214,800
Jan 5, 20260.040.040.030.040.04-2.70%60,541,960
Jan 2, 20260.040.040.030.040.04-83,872,840
Dec 31, 20250.040.040.040.040.04-58,582,160
Dec 30, 20250.040.040.040.040.04-31,801,220
Dec 29, 20250.030.040.030.040.048.82%58,052,210
Dec 24, 20250.040.040.030.030.03-5.56%82,188,420
Dec 23, 20250.040.040.030.040.04-2.70%96,257,910
Dec 22, 20250.040.050.040.040.04-7.50%41,843,460
Dec 19, 20250.040.050.040.040.04-148,947,400
Dec 18, 20250.040.050.040.040.042.56%60,299,980
Dec 17, 20250.040.040.040.040.045.41%67,147,390
Dec 16, 20250.040.040.030.040.045.71%120,543,100
Dec 15, 20250.040.040.030.040.04-108,516,800
Dec 12, 20250.040.040.030.040.04-22.22%86,705,660
Dec 11, 20250.040.050.040.050.0521.62%123,529,200
Dec 10, 20250.040.050.040.040.0415.62%730,829,200
Dec 9, 20250.040.040.030.030.03-8.57%49,203,760
Dec 8, 20250.040.040.030.040.04-2.78%120,115,100
Dec 5, 20250.030.040.030.040.042.86%79,473,590
Dec 4, 20250.040.040.030.040.04-16,835,670
Dec 3, 20250.030.040.030.040.049.38%74,975,010
Dec 2, 20250.040.040.030.030.03-8.57%64,863,780
Dec 1, 20250.040.040.030.040.04-2.78%55,020,250
Nov 28, 20250.040.040.030.040.04-2.70%89,411,390
Nov 27, 20250.040.040.030.040.04-166,497,100
Nov 26, 20250.040.050.040.040.04-240,115,900
Nov 25, 20250.040.040.040.040.045.71%184,200,000
Nov 24, 20250.040.040.030.040.04-5.41%92,421,250
Nov 21, 20250.040.040.030.040.04-7.50%105,235,300
Nov 20, 20250.040.040.040.040.048.11%152,452,200
Nov 19, 20250.040.040.040.040.045.71%145,255,300
Nov 18, 20250.040.040.030.040.04-5.41%218,029,600
Nov 17, 20250.040.040.040.040.04-168,704,800
Nov 14, 20250.040.050.040.040.04-7.50%108,719,100
Nov 13, 20250.040.050.040.040.04-134,370,500
Nov 12, 20250.040.050.040.040.04-4.76%193,355,500
Nov 11, 20250.050.050.040.040.04-6.67%261,732,200
Nov 10, 20250.050.050.040.050.05-84,992,490
Nov 7, 20250.040.060.040.050.0512.50%710,013,900
Nov 6, 20250.040.050.030.040.0414.29%816,732,200
Nov 5, 20250.040.040.030.040.04-5.41%126,479,500
Nov 4, 20250.040.040.030.040.04-7.50%94,386,800
Nov 3, 20250.040.050.040.040.04-78,407,550
Oct 31, 20250.040.050.040.040.04-4.76%71,739,050
Oct 30, 20250.040.050.040.040.0413.51%243,301,200
Oct 29, 20250.040.040.040.040.04-63,982,510
Oct 28, 20250.040.050.040.040.04-7.50%226,743,700
Oct 27, 20250.040.050.030.040.048.11%390,130,300
Oct 24, 20250.040.040.040.040.04-5.13%207,250,800
Oct 23, 20250.040.050.040.040.04-2.50%351,498,300
Oct 22, 20250.040.050.040.040.04-11.11%474,005,600
Oct 21, 20250.050.060.040.050.052.27%638,538,700
Oct 20, 20250.050.050.040.040.04-2.22%368,054,900
Oct 17, 20250.040.050.040.050.057.14%456,405,500
Oct 16, 20250.040.060.040.040.04-2,003,781,000
Oct 15, 20250.040.050.030.040.0413.51%1,037,247,000
Oct 14, 20250.040.040.030.040.04-423,495,300
Oct 13, 20250.040.050.030.040.04-7.50%526,514,400