One Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 292.50 | 292.50 | 291.00 | 292.50 | 292.50 | 2,670 |
| 2026-10-16 | 292.50 | 295.00 | 292.50 | 292.50 | 292.50 | 2 |
| 2026-10-15 | 292.50 | 292.50 | 290.80 | 292.50 | 292.50 | 1,728 |
| 2026-10-14 | 292.50 | 292.50 | 290.80 | 292.50 | 292.50 | 1,115 |
| 2026-10-13 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0 |
| 2026-10-12 | 292.50 | 292.50 | 290.80 | 292.50 | 292.50 | 1,762 |
| 2026-10-09 | 292.50 | 292.50 | 291.20 | 292.50 | 292.50 | 927 |
| 2026-10-08 | 292.50 | 292.50 | 291.00 | 292.50 | 292.50 | 6,168 |
| 2026-10-07 | 292.50 | 292.55 | 292.50 | 292.50 | 292.50 | 1,451 |
| 2026-10-06 | 292.50 | 292.70 | 292.50 | 292.50 | 292.50 | 8,815 |
| 2026-10-05 | 292.50 | 292.80 | 290.55 | 292.50 | 292.50 | 4,067 |
| 2026-10-02 | 292.50 | 293.00 | 290.55 | 292.50 | 292.50 | 3,920 |
| 2026-10-01 | 294.99 | 294.99 | 292.50 | 292.50 | 292.50 | 2,156 |
| 2026-09-30 | 295.00 | 296.00 | 292.76 | 295.00 | 295.00 | 21,500 |
| 2026-09-29 | 295.00 | 296.40 | 290.00 | 295.00 | 295.00 | 1,297 |
| 2026-09-28 | 295.00 | 296.40 | 292.75 | 295.00 | 295.00 | 1,364 |
| 2026-09-25 | 295.00 | 295.50 | 295.00 | 295.00 | 295.00 | 856 |
| 2026-09-24 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-23 | 295.00 | 296.50 | 292.50 | 295.00 | 295.00 | 3,724 |
| 2026-09-22 | 295.00 | 296.95 | 294.12 | 295.00 | 295.00 | 5,119 |
| 2026-09-21 | 295.00 | 297.49 | 295.00 | 295.00 | 295.00 | 2,194 |
| 2026-09-18 | 295.00 | 297.49 | 293.35 | 295.00 | 295.00 | 11,309 |
| 2026-09-17 | 295.00 | 297.49 | 293.00 | 295.00 | 295.00 | 2,692 |
| 2026-09-16 | 295.00 | 297.90 | 295.00 | 295.00 | 295.00 | 2,335 |
| 2026-09-15 | 299.00 | 300.00 | 295.00 | 295.00 | 295.00 | 41,119 |
| 2026-09-14 | 290.00 | 300.00 | 288.20 | 300.00 | 300.00 | 51,978 |
| 2026-09-11 | 290.35 | 290.35 | 290.00 | 290.00 | 290.00 | 7,871 |
| 2026-09-10 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | 0 |
| 2026-09-09 | 288.50 | 290.50 | 287.52 | 288.50 | 288.50 | 4,137 |
| 2026-09-08 | 288.50 | 290.80 | 287.45 | 288.50 | 288.50 | 4,284 |
| 2026-09-07 | 288.50 | 290.80 | 287.40 | 288.50 | 288.50 | 1,914 |
| 2026-09-04 | 288.50 | 290.80 | 287.00 | 288.50 | 288.50 | 3,535 |
| 2026-09-03 | 292.50 | 296.70 | 288.50 | 288.50 | 288.50 | 11,569 |
| 2026-09-02 | 292.50 | 293.70 | 291.25 | 292.50 | 292.46 | 9,330 |
| 2026-09-01 | 292.50 | 293.90 | 291.06 | 292.50 | 288.30 | 20,404 |
| 2026-08-28 | 292.50 | 293.90 | 291.06 | 292.50 | 288.30 | 7,717 |
| 2026-08-27 | 292.50 | 292.60 | 291.00 | 292.50 | 288.30 | 17,920 |
| 2026-08-26 | 292.50 | 292.70 | 292.50 | 292.50 | 288.30 | 2,048 |
| 2026-08-25 | 292.50 | 292.80 | 290.75 | 292.50 | 288.30 | 1,634 |
| 2026-08-24 | 292.50 | 292.80 | 290.75 | 292.50 | 288.30 | 5,774 |
| 2026-08-21 | 292.50 | 293.00 | 291.50 | 292.50 | 288.30 | 3,411 |
| 2026-08-20 | 297.50 | 297.90 | 292.00 | 292.50 | 288.30 | 19,277 |
| 2026-08-19 | 297.50 | 297.99 | 297.50 | 297.50 | 293.23 | 12,167 |
| 2026-08-18 | 297.50 | 299.00 | 296.67 | 297.50 | 293.23 | 46,749 |
| 2026-08-17 | 297.50 | 300.00 | 296.51 | 297.50 | 293.23 | 8,296 |
| 2026-08-14 | 294.95 | 298.50 | 294.95 | 297.50 | 293.23 | 30,142 |
| 2026-08-13 | 290.00 | 295.00 | 289.00 | 292.50 | 288.30 | 34,854 |
| 2026-08-12 | 289.00 | 289.00 | 287.50 | 287.50 | 283.37 | 25,737 |
| 2026-08-11 | 290.10 | 290.10 | 287.50 | 290.00 | 285.84 | 3,521 |
| 2026-08-10 | 287.99 | 294.90 | 287.99 | 292.50 | 288.30 | 71,324 |
| 2026-08-07 | 285.00 | 287.99 | 285.00 | 285.00 | 280.91 | 3,119 |
| 2026-08-06 | 285.00 | 287.99 | 283.55 | 285.00 | 280.91 | 4,820 |
| 2026-08-05 | 287.50 | 289.90 | 282.51 | 285.00 | 280.91 | 8,032 |
| 2026-08-04 | 287.50 | 289.90 | 276.51 | 287.50 | 283.37 | 70,066 |
| 2026-08-03 | 275.00 | 289.45 | 275.00 | 287.50 | 283.37 | 41,897 |
| 2026-07-31 | 265.10 | 279.50 | 265.10 | 275.00 | 271.05 | 58,167 |
| 2026-07-30 | 265.00 | 269.00 | 263.50 | 265.00 | 261.19 | 26,608 |
| 2026-07-29 | 251.00 | 269.75 | 251.00 | 265.00 | 261.19 | 90,626 |
| 2026-07-28 | 250.11 | 255.00 | 250.11 | 254.00 | 250.35 | 3,893 |
| 2026-07-27 | 250.00 | 253.00 | 250.00 | 250.00 | 246.41 | 12,013 |
Page 1 of 3 · 128 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0420 GBP |
| 2026-01-02 | 0.0210 GBP |
| 2025-09-04 | 0.0413 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.