Skip to main content
Oracle Power PLC (AIM:ORCP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.0500
+0.0005 (1.01%)
Apr 28, 2026, 4:35 PM GMT

Oracle Power Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.050.060.050.05-3.27%29,735,465
Apr 27, 20260.050.050.050.050.05-135,311,500
Apr 24, 20260.050.060.050.050.05-5.77%367,586,000
Apr 23, 20260.060.060.050.050.05-5.45%103,788,200
Apr 22, 20260.060.060.050.060.06-61,763,350
Apr 21, 20260.060.070.050.060.06-8.33%250,197,200
Apr 20, 20260.060.070.060.060.06-82,887,830
Apr 17, 20260.060.070.060.060.06-6.25%204,825,900
Apr 16, 20260.060.070.060.060.063.23%434,829,800
Apr 15, 20260.060.080.050.060.0624.00%1,733,513,000
Apr 14, 20260.050.060.040.050.0511.11%93,149,220
Apr 13, 20260.050.050.040.050.05-232,199,500
Apr 10, 20260.040.050.040.050.057.14%51,486,730
Apr 9, 20260.040.050.040.040.04-4.55%60,901,890
Apr 8, 20260.040.050.040.040.04-77,270,390
Apr 7, 20260.050.050.040.040.04-6.38%176,508,262
Apr 2, 20260.050.050.050.050.05-66,795,240
Apr 1, 20260.050.050.050.050.05-86,960,300
Mar 31, 20260.040.060.040.050.0514.63%405,221,500
Mar 30, 20260.040.050.040.040.04-2.38%62,007,430
Mar 27, 20260.040.050.040.040.04-4.55%51,453,520
Mar 26, 20260.040.050.040.040.04-12,940,050
Mar 25, 20260.040.050.040.040.044.76%98,857,080
Mar 24, 20260.040.050.040.040.0410.53%45,325,480
Mar 23, 20260.040.050.040.040.04-11.63%386,145,700
Mar 20, 20260.040.050.040.040.047.50%50,859,820
Mar 19, 20260.040.050.040.040.04-9.09%217,961,800
Mar 18, 20260.040.050.040.040.04-103,452,100
Mar 17, 20260.040.050.040.040.04-2.22%75,756,600
Mar 16, 20260.050.050.040.050.05-6.25%140,557,900
Mar 13, 20260.050.050.050.050.05-73,759,870
Mar 12, 20260.050.060.050.050.05-7.69%108,021,400
Mar 11, 20260.050.060.050.050.05-75,826,510
Mar 10, 20260.050.060.050.050.05-3.70%48,538,390
Mar 9, 20260.060.060.050.050.05-3.57%191,290,600
Mar 6, 20260.060.060.060.060.06-102,026,400
Mar 5, 20260.060.060.060.060.06-1.75%128,902,500
Mar 4, 20260.060.070.060.060.06-8.06%142,382,600
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, 20260.060.070.060.060.06-113,662,100
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