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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.06	0.06	0.06	0.06	0.06	96.81M
February 19, 2026	0.06	0.06	0.06	0.07	0.05	334.14M
February 18, 2026	0.06	0.06	0.06	0.06	0.05	61.76M
February 17, 2026	0.06	0.06	0.06	0.07	0.05	168.41M
February 16, 2026	0.05	0.06	0.06	0.06	0.05	122.26M
February 13, 2026	0.05	0.05	0.05	0.06	0.05	90.84M
February 12, 2026	0.05	0.05	0.05	0.06	0.05	84.07M
February 11, 2026	0.05	0.05	0.05	0.06	0.05	353.5M
February 10, 2026	0.06	0.05	0.05	0.06	0.05	89.32M
February 09, 2026	0.05	0.06	0.06	0.07	0.05	166.69M
February 06, 2026	0.05	0.05	0.05	0.06	0.05	124.41M
February 05, 2026	0.05	0.05	0.05	0.06	0.05	133.93M
February 04, 2026	0.06	0.05	0.05	0.06	0.05	274.15M
February 03, 2026	0.06	0.06	0.06	0.07	0.06	167.21M
February 02, 2026	0.06	0.06	0.06	0.07	0.06	207.5M
January 30, 2026	0.06	0.06	0.06	0.07	0.06	195.76M
January 29, 2026	0.07	0.07	0.07	0.07	0.06	225.31M
January 28, 2026	0.07	0.07	0.07	0.07	0.06	240.2M
January 27, 2026	0.06	0.07	0.07	0.07	0.06	301.31M
January 26, 2026	0.06	0.06	0.06	0.07	0.06	400.21M
January 23, 2026	0.06	0.06	0.06	0.06	0.05	141.69M
January 22, 2026	0.06	0.06	0.06	0.06	0.05	493.46M
January 21, 2026	0.07	0.06	0.06	0.07	0.06	427.23M
January 20, 2026	0.06	0.06	0.06	0.07	0.05	602.65M
January 19, 2026	0.08	0.06	0.06	0.08	0.05	2.05B
January 16, 2026	0.09	0.08	0.08	0.1	0.07	3.06B
January 15, 2026	0.05	0.08	0.08	0.09	0.05	3.19B
January 14, 2026	0.04	0.04	0.04	0.05	0.04	157.25M
January 13, 2026	0.05	0.05	0.05	0.06	0.04	238.64M
January 12, 2026	0.04	0.04	0.04	0.05	0.04	227.7M
January 09, 2026	0.04	0.04	0.04	0.05	0.04	175.57M
January 08, 2026	0.05	0.04	0.04	0.05	0.04	110.81M
January 07, 2026	0.03	0.04	0.04	0.05	0.03	302.23M
January 06, 2026	0.04	0.03	0.03	0.04	0.03	144.21M
January 05, 2026	0.04	0.04	0.04	0.04	0.03	60.54M
January 02, 2026	0.04	0.04	0.04	0.04	0.03	83.87M
December 31, 2025	0.04	0.04	0.04	0.04	0.04	58.58M
December 30, 2025	0.04	0.04	0.04	0.04	0.04	31.8M
December 29, 2025	0.04	0.04	0.04	0.04	0.03	58.05M
December 24, 2025	0.04	0.03	0.03	0.04	0.03	82.19M
December 23, 2025	0.04	0.04	0.04	0.04	0.03	96.26M
December 22, 2025	0.04	0.04	0.04	0.05	0.04	41.84M
December 19, 2025	0.04	0.04	0.04	0.05	0.04	148.95M
December 18, 2025	0.04	0.04	0.04	0.05	0.04	58.09M
December 17, 2025	0.04	0.04	0.04	0.04	0.04	69.48M
December 16, 2025	0.04	0.04	0.04	0.04	0.03	118.74M
December 15, 2025	0.04	0.04	0.04	0.04	0.03	116.83M
December 12, 2025	0.04	0.04	0.04	0.04	0.03	87.37M
December 11, 2025	0.04	0.05	0.05	0.05	0.04	123.53M
December 10, 2025	0.04	0.04	0.04	0.05	0.04	730.83M
December 09, 2025	0.04	0.03	0.03	0.04	0.03	49.2M
December 08, 2025	0.04	0.04	0.04	0.04	0.03	120.12M
December 05, 2025	0.03	0.04	0.04	0.04	0.03	79.47M
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

Oracle Power plc (ORCP.L) LSE