Oracle Power plc - ORCP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	0.03	0.04	0.04	0.04	0.03	16.84M
December 03, 2025	0.03	0.03	0.03	0.04	0.03	74.98M
December 02, 2025	0.04	0.03	0.03	0.04	0.03	64.74M
December 01, 2025	0.04	0.04	0.04	0.04	0.03	55.24M
November 28, 2025	0.04	0.04	0.04	0.04	0.03	89.41M
November 27, 2025	0.04	0.04	0.04	0.04	0.03	168.79M
November 26, 2025	0.04	0.04	0.04	0.05	0.04	240.12M
November 25, 2025	0.04	0.04	0.04	0.04	0.04	184.2M
November 24, 2025	0.04	0.04	0.04	0.04	0.03	92.42M
November 21, 2025	0.04	0.04	0.04	0.04	0.03	105.24M
November 20, 2025	0.04	0.04	0.04	0.04	0.04	152.45M
November 19, 2025	0.04	0.04	0.04	0.04	0.04	145.26M
November 18, 2025	0.04	0.04	0.04	0.04	0.03	218.03M
November 17, 2025	0.04	0.04	0.04	0.04	0.04	168.7M
November 14, 2025	0.04	0.04	0.04	0.05	0.04	108.72M
November 13, 2025	0.04	0.04	0.04	0.05	0.04	134.37M
November 12, 2025	0.04	0.04	0.04	0.05	0.04	193.36M
November 11, 2025	0.05	0.04	0.04	0.05	0.04	261.73M
November 10, 2025	0.05	0.05	0.05	0.05	0.04	84.99M
November 07, 2025	0.05	0.05	0.05	0.06	0.04	710.01M
November 06, 2025	0.04	0.04	0.04	0.05	0.03	816.81M
November 05, 2025	0.04	0.04	0.04	0.04	0.03	126.48M
November 04, 2025	0.04	0.04	0.04	0.04	0.03	94.39M
November 03, 2025	0.04	0.04	0.04	0.05	0.04	78.64M
October 31, 2025	0.04	0.04	0.04	0.05	0.04	71.74M
October 30, 2025	0.04	0.04	0.04	0.05	0.04	243.3M
October 29, 2025	0.04	0.04	0.04	0.04	0.04	63.98M
October 28, 2025	0.04	0.04	0.04	0.05	0.04	226.74M
October 27, 2025	0.04	0.04	0.04	0.05	0.03	390.13M
October 24, 2025	0.04	0.04	0.04	0.04	0.04	207.25M
October 23, 2025	0.04	0.04	0.04	0.05	0.04	351.5M
October 22, 2025	0.04	0.04	0.04	0.05	0.04	474.01M
October 21, 2025	0.05	0.05	0.05	0.06	0.04	584.25M
October 20, 2025	0.05	0.04	0.04	0.05	0.04	368.05M
October 17, 2025	0.04	0.05	0.05	0.05	0.04	456.41M
October 16, 2025	0.04	0.04	0.04	0.06	0.04	2B
October 15, 2025	0.04	0.04	0.04	0.05	0.03	1.04B
October 14, 2025	0.04	0.04	0.04	0.04	0.03	423.5M
October 13, 2025	0.04	0.04	0.04	0.05	0.03	526.51M
October 10, 2025	0.05	0.04	0.04	0.05	0.04	440.73M
October 09, 2025	0.05	0.05	0.05	0.06	0.04	805.74M
October 08, 2025	0.04	0.05	0.05	0.06	0.04	623.41M
October 07, 2025	0.05	0.04	0.04	0.06	0.04	801.03M
October 06, 2025	0.08	0.05	0.05	0.08	0.05	1.5B
October 03, 2025	0.04	0.06	0.06	0.07	0.03	4.29B
October 02, 2025	0.05	0.04	0.04	0.06	0.04	2.64B
October 01, 2025	0.08	0.06	0.06	0.08	0.05	2.33B
September 30, 2025	0.1	0.07	0.07	0.1	0.05	9.18B
September 29, 2025	0.03	0.05	0.05	0.07	0.03	9.35B
September 26, 2025	0.02	0.03	0.03	0.03	0.02	6.01B
September 25, 2025	0.02	0.02	0.02	0.02	0.02	329.25M
September 24, 2025	0.02	0.02	0.02	0.02	0.02	273.17M
September 23, 2025	0.02	0.02	0.02	0.02	0.02	1.02B
September 22, 2025	0.02	0.02	0.02	0.02	0.02	656.25M
September 19, 2025	0.02	0.02	0.02	0.02	0.02	1.44B
September 18, 2025	0.02	0.02	0.02	0.02	0.02	572.64M
September 17, 2025	0.02	0.02	0.02	0.02	0.02	202.51M
September 16, 2025	0.02	0.02	0.02	0.02	0.02	393.18M
September 15, 2025	0.02	0.02	0.02	0.02	0.01	439.86M
September 12, 2025	0.01	0.01	0.01	0.02	0.01	566.35M

Oracle Power plc (ORCP.L) LSE