Onward Opportunities Limited Npv (ONWD) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Onward Opportunities Limited Npv

Date Open High Low Close* Volume
16/02/2026 145.50p 145.50p 145.10p 145.50p 2768
13/02/2026 145.50p 145.50p 145.06p 145.50p 1500
12/02/2026 145.50p 145.50p 145.05p 145.50p 2065
11/02/2026 145.50p 145.85p 145.50p 145.50p 2500
10/02/2026 146.00p 146.00p 145.00p 145.50p 16163
09/02/2026 146.00p 146.00p 145.50p 145.50p 10139
06/02/2026 146.00p 146.00p 145.00p 145.50p 21161
05/02/2026 146.00p 146.00p 145.02p 145.50p 4032
04/02/2026 146.00p 146.45p 145.00p 145.50p 22693
03/02/2026 147.00p 148.71p 145.00p 146.00p 16327
02/02/2026 147.00p 150.00p 146.00p 150.00p 1499
30/01/2026 148.00p 148.00p 146.06p 146.50p 11758
29/01/2026 148.50p 149.00p 147.06p 147.50p 23867
28/01/2026 148.50p 148.00p 147.33p 148.00p 0
27/01/2026 148.50p 149.40p 147.00p 148.00p 3777
26/01/2026 148.50p 149.40p 147.84p 148.50p 12864
23/01/2026 148.50p 148.50p 147.84p 148.50p 1000
22/01/2026 148.50p 148.80p 147.11p 148.00p 31815
21/01/2026 148.50p 148.50p 147.11p 148.00p 4669
20/01/2026 149.00p 149.00p 147.11p 148.00p 11863
19/01/2026 149.00p 149.29p 146.13p 148.50p 160966
16/01/2026 149.00p 149.34p 148.10p 149.00p 3442
15/01/2026 149.00p 149.52p 148.80p 149.00p 9003
14/01/2026 149.00p 150.00p 148.30p 150.00p 15216
13/01/2026 150.00p 150.00p 148.10p 149.00p 6141
12/01/2026 150.50p 151.32p 148.80p 150.00p 18620
09/01/2026 152.50p 153.32p 152.00p 152.00p 13044
08/01/2026 153.00p 153.40p 152.00p 152.00p 2227
07/01/2026 152.50p 153.50p 152.00p 152.00p 8764
06/01/2026 149.50p 153.96p 149.50p 152.00p 12979
05/01/2026 149.00p 151.00p 149.00p 149.50p 17598
02/01/2026 148.00p 149.90p 148.00p 149.00p 4762
01/01/2026 148.00p 148.88p 148.00p 148.00p 4000
31/12/2025 148.00p 148.88p 148.00p 148.00p 4000
30/12/2025 144.00p 148.00p 144.00p 148.00p 7100
29/12/2025 144.00p 144.97p 144.00p 144.00p 2500
26/12/2025 143.50p 144.00p 143.50p 144.00p 0
25/12/2025 143.50p 144.00p 143.50p 144.00p 0
24/12/2025 143.50p 144.00p 142.21p 144.00p 0
23/12/2025 142.50p 144.97p 142.50p 143.50p 1993
22/12/2025 142.50p 143.00p 142.50p 142.50p 3000
19/12/2025 141.00p 142.97p 141.00p 142.50p 9163
18/12/2025 140.00p 142.51p 140.00p 141.00p 38401
17/12/2025 141.00p 143.00p 140.00p 140.50p 13722
16/12/2025 140.00p 141.64p 140.00p 141.00p 39129
15/12/2025 139.00p 141.75p 139.00p 142.00p 24780
12/12/2025 137.50p 140.00p 136.70p 139.00p 27973
11/12/2025 137.50p 139.84p 136.65p 137.50p 935
10/12/2025 137.50p 139.84p 137.50p 137.50p 247
09/12/2025 138.00p 139.88p 136.64p 137.50p 7371
08/12/2025 138.00p 138.00p 136.64p 138.00p 1377
05/12/2025 137.50p 139.20p 137.50p 138.00p 1086
04/12/2025 138.00p 138.33p 138.00p 138.00p 0
03/12/2025 137.50p 138.00p 137.50p 138.00p 7937
02/12/2025 137.50p 137.61p 136.50p 136.50p 7262
01/12/2025 136.50p 138.00p 135.48p 136.50p 18700
28/11/2025 134.00p 136.50p 133.00p 136.50p 56410
27/11/2025 134.00p 134.56p 134.00p 134.00p 400
26/11/2025 134.00p 134.56p 134.00p 134.00p 3712
25/11/2025 133.50p 134.56p 132.03p 134.00p 6104
24/11/2025 133.50p 133.50p 132.00p 133.50p 10714
21/11/2025 133.50p 134.52p 132.60p 133.50p 8000
20/11/2025 135.00p 135.00p 133.12p 134.00p 5091
19/11/2025 135.00p 135.24p 133.00p 135.00p 7950
18/11/2025 135.00p 135.62p 133.00p 135.00p 3783
17/11/2025 137.50p 137.50p 136.00p 137.00p 36136
14/11/2025 137.50p 137.50p 136.00p 136.00p 34
13/11/2025 137.50p 137.50p 135.32p 136.00p 530
12/11/2025 137.50p 137.50p 136.05p 136.50p 33321
11/11/2025 137.50p 137.50p 136.00p 136.50p 1000
10/11/2025 137.50p 138.00p 135.00p 136.50p 24291
07/11/2025 137.50p 138.00p 136.50p 136.50p 159
06/11/2025 137.50p 138.00p 136.50p 136.50p 374
05/11/2025 137.50p 138.00p 135.27p 136.50p 0
04/11/2025 137.50p 138.00p 137.50p 137.50p 0
03/11/2025 137.50p 139.95p 136.20p 137.50p 6765
31/10/2025 137.50p 139.26p 135.00p 137.00p 14087
30/10/2025 136.50p 138.60p 136.50p 137.00p 13214
29/10/2025 137.50p 137.70p 135.50p 136.50p 8568
28/10/2025 136.00p 138.00p 135.10p 137.50p 13942
27/10/2025 135.00p 137.50p 135.00p 135.00p 18700
24/10/2025 135.50p 136.60p 133.20p 134.50p 18853
23/10/2025 135.00p 136.71p 135.00p 136.00p 6645
22/10/2025 135.50p 137.75p 134.38p 135.50p 10000
21/10/2025 135.50p 137.75p 133.63p 135.50p 9880
20/10/2025 135.00p 136.78p 133.50p 135.50p 6000
17/10/2025 137.50p 137.50p 135.00p 135.00p 11932
16/10/2025 136.50p 139.00p 136.50p 137.00p 5448
15/10/2025 136.00p 137.60p 136.00p 136.00p 10579
14/10/2025 136.00p 136.00p 134.39p 135.50p 7500
13/10/2025 135.50p 136.00p 134.26p 135.00p 15988
10/10/2025 136.00p 137.00p 134.00p 134.50p 10456
09/10/2025 135.00p 136.80p 135.00p 136.00p 5599
08/10/2025 134.50p 136.00p 133.48p 135.00p 34345
07/10/2025 137.50p 138.00p 134.50p 134.50p 25336
06/10/2025 132.50p 136.00p 132.50p 135.00p 37993
03/10/2025 129.00p 132.85p 129.00p 132.00p 40756
02/10/2025 129.00p 129.00p 128.29p 129.00p 0
01/10/2025 129.00p 129.85p 128.65p 129.00p 7767
30/09/2025 128.50p 129.09p 127.90p 129.00p 2029
29/09/2025 128.50p 129.10p 127.69p 128.50p 2971
26/09/2025 128.50p 128.50p 128.00p 128.50p 8500
25/09/2025 128.50p 129.28p 127.45p 128.50p 3491
24/09/2025 128.50p 129.34p 128.50p 129.00p 40294
23/09/2025 128.50p 128.89p 128.50p 128.50p 1232
22/09/2025 128.50p 128.89p 127.33p 128.50p 18716
19/09/2025 128.50p 128.50p 128.50p 128.50p 0
18/09/2025 128.50p 129.00p 127.30p 128.50p 1543
17/09/2025 128.50p 129.04p 128.50p 128.50p 4056
16/09/2025 128.50p 128.50p 128.50p 128.50p 31660
15/09/2025 128.50p 129.16p 127.66p 128.50p 24931
12/09/2025 128.50p 129.25p 127.66p 128.50p 29193
11/09/2025 128.50p 128.50p 128.50p 128.50p 3505
10/09/2025 128.50p 131.00p 127.30p 128.50p 8286
09/09/2025 128.50p 128.50p 128.00p 128.50p 2105
08/09/2025 129.00p 129.57p 127.15p 128.50p 4675
05/09/2025 129.00p 129.00p 128.55p 129.00p 537
04/09/2025 129.00p 129.83p 128.10p 129.00p 944
03/09/2025 129.00p 129.83p 127.00p 129.00p 16000
02/09/2025 129.00p 129.71p 128.00p 129.00p 31199
01/09/2025 129.00p 129.00p 128.10p 129.00p 5000
29/08/2025 129.00p 129.71p 129.00p 129.00p 0
28/08/2025 129.50p 129.71p 128.25p 129.00p 0
27/08/2025 128.00p 128.58p 128.00p 128.50p 13879
26/08/2025 128.00p 128.56p 127.91p 128.00p 654
22/08/2025 128.00p 128.00p 127.42p 128.00p 2353
21/08/2025 128.50p 128.50p 127.00p 128.00p 15000
20/08/2025 128.50p 128.50p 127.33p 128.50p 8961
19/08/2025 128.50p 128.55p 128.50p 128.50p 2000
18/08/2025 128.50p 128.50p 128.40p 128.50p 1000
15/08/2025 128.50p 128.50p 127.23p 128.50p 0
14/08/2025 128.50p 128.50p 127.15p 128.50p 1600
13/08/2025 128.50p 128.55p 128.50p 128.50p 388
12/08/2025 128.50p 128.56p 127.25p 128.50p 15918
11/08/2025 128.50p 128.56p 128.50p 128.50p 2390
08/08/2025 128.50p 128.50p 127.25p 128.50p 0
07/08/2025 128.50p 128.56p 127.15p 128.50p 2596
06/08/2025 128.50p 128.50p 127.15p 128.50p 2683
05/08/2025 128.50p 128.50p 127.15p 128.50p 4869
04/08/2025 128.50p 128.50p 127.00p 128.50p 15716
01/08/2025 128.50p 128.50p 127.25p 128.50p 0
31/07/2025 129.00p 129.00p 127.20p 128.50p 12785
30/07/2025 129.00p 129.00p 128.33p 129.00p 0
29/07/2025 129.00p 129.00p 128.10p 129.00p 5450
28/07/2025 129.00p 129.40p 129.00p 129.00p 11045
25/07/2025 128.50p 129.22p 128.50p 129.00p 8278
24/07/2025 128.50p 129.15p 128.00p 128.50p 27335
23/07/2025 128.50p 128.50p 127.50p 128.50p 686
22/07/2025 128.50p 128.55p 128.50p 128.50p 686
21/07/2025 128.50p 128.50p 128.00p 128.50p 5000
18/07/2025 128.50p 128.83p 128.50p 128.50p 0
17/07/2025 130.00p 130.00p 127.00p 128.50p 13099
16/07/2025 130.00p 131.64p 130.00p 130.00p 0
15/07/2025 130.00p 131.88p 130.00p 130.50p 7469
14/07/2025 129.00p 130.00p 128.00p 130.00p 5000
11/07/2025 130.50p 130.50p 129.00p 129.00p 4000
10/07/2025 130.50p 131.73p 130.50p 130.50p 36
09/07/2025 130.50p 131.73p 130.35p 130.50p 5100
08/07/2025 130.50p 132.00p 130.32p 130.50p 10802
07/07/2025 130.50p 131.73p 130.30p 130.50p 4082
04/07/2025 129.00p 131.00p 128.90p 130.50p 12886
03/07/2025 129.00p 129.98p 129.00p 129.00p 769
02/07/2025 130.50p 130.50p 128.90p 129.00p 15034
01/07/2025 133.00p 133.00p 130.11p 130.50p 19789
30/06/2025 132.50p 132.99p 132.50p 132.50p 1000
27/06/2025 129.50p 132.00p 129.50p 131.50p 17712
26/06/2025 127.00p 130.00p 126.00p 129.50p 48284
25/06/2025 127.00p 127.98p 126.52p 127.00p 3574
24/06/2025 127.00p 127.98p 126.40p 127.00p 7000
23/06/2025 127.00p 127.00p 126.18p 127.00p 0
20/06/2025 127.00p 127.98p 127.00p 127.00p 3906
19/06/2025 126.50p 127.00p 126.50p 127.00p 8000
18/06/2025 126.50p 126.50p 126.50p 126.50p 0
17/06/2025 126.50p 126.50p 126.50p 126.50p 0
16/06/2025 125.50p 126.94p 125.50p 126.50p 236
13/06/2025 126.50p 126.50p 126.50p 126.50p 0
12/06/2025 127.00p 127.09p 126.50p 126.50p 0
11/06/2025 126.50p 128.00p 126.50p 127.00p 8700
10/06/2025 126.50p 127.97p 126.50p 126.50p 502
09/06/2025 126.50p 127.87p 126.50p 126.50p 8589
06/06/2025 126.50p 127.94p 125.13p 126.50p 18120
05/06/2025 127.00p 127.96p 126.20p 126.50p 11207
04/06/2025 126.00p 127.00p 126.00p 127.00p 12350
03/06/2025 124.50p 126.98p 124.50p 126.00p 22390
02/06/2025 121.50p 125.00p 121.50p 124.00p 10190
30/05/2025 121.50p 121.50p 120.78p 121.50p 3572
29/05/2025 121.50p 123.00p 121.50p 121.50p 4000
28/05/2025 121.50p 123.00p 120.78p 121.50p 1776
27/05/2025 121.50p 123.00p 121.50p 121.50p 13115
23/05/2025 122.00p 122.00p 120.76p 121.50p 11136
22/05/2025 122.00p 123.80p 122.00p 122.00p 926
21/05/2025 122.00p 123.80p 122.00p 122.00p 3747
20/05/2025 122.00p 124.00p 122.00p 122.00p 3500
19/05/2025 122.00p 122.00p 121.00p 122.00p 1991
16/05/2025 120.00p 123.80p 120.00p 122.00p 8662
15/05/2025 119.00p 122.00p 118.84p 120.00p 22308
14/05/2025 119.00p 120.90p 119.00p 119.00p 5085
13/05/2025 116.00p 120.00p 116.00p 119.00p 31333
12/05/2025 115.00p 117.00p 115.00p 116.00p 16541
09/05/2025 115.00p 116.00p 115.00p 115.00p 3701

*Close Price adjusted for both dividends and splits