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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	0.02	0.01	0.02	0.02	0.01	637.06M
September 10, 2025	0.02	0.02	0.02	0.02	0.01	1.2B
September 09, 2025	0.02	0.02	0.02	0.02	0.02	538.8M
September 08, 2025	0.02	0.02	0.02	0.02	0.02	1.21B
September 05, 2025	0.02	0.02	0.02	0.02	0.02	941.98M
September 04, 2025	0.02	0.02	0.02	0.02	0.02	3.44B
September 03, 2025	0.02	0.02	0.02	0.02	0.01	1.36B
September 02, 2025	0.02	0.02	0.02	0.02	0.01	696.94M
September 01, 2025	0.02	0.02	0.02	0.02	0.02	1.21B
August 29, 2025	0.02	0.02	0.02	0.02	0.02	2.39B
August 28, 2025	0.02	0.02	0.02	0.02	0.02	1.02B
August 27, 2025	0.02	0.02	0.02	0.02	0.01	3.37B
August 26, 2025	0.02	0.02	0.02	0.02	0.01	2.99B
August 22, 2025	0.01	0.02	0.02	0.02	0.01	1.55B
August 21, 2025	0.01	0.01	0.01	0.01	0.01	276.19M
August 20, 2025	0.01	0.01	0.01	0.01	0.01	300.2M
August 19, 2025	0.01	0.01	0.01	0.01	0.01	318.89M
August 18, 2025	0.01	0.01	0.01	0.01	0.01	141.32M
August 15, 2025	0.01	0.01	0.01	0.02	0.01	362.46M

Oracle Power plc (ORCP.L) LSE