One Health Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	248.50	250.14	248.00	248.50	244.93	114,917
2026-07-22	248.50	251.65	248.50	248.50	244.93	46,303
2026-07-21	248.50	250.48	248.50	248.50	244.93	72,049
2026-07-20	248.50	252.00	247.12	248.50	244.93	10,869
2026-07-17	248.50	251.00	247.10	248.50	244.93	36,654
2026-07-16	248.50	250.95	248.50	248.50	244.93	794
2026-07-15	248.50	250.95	246.85	248.50	244.93	10,313
2026-07-14	247.50	249.90	246.50	248.50	244.93	19,099
2026-07-13	247.50	249.00	246.30	247.50	243.95	9,796
2026-07-10	247.50	248.40	246.10	247.50	243.95	9,455
2026-07-09	246.50	249.00	246.10	247.50	243.95	603,368
2026-07-08	246.50	247.00	246.50	246.50	242.96	5,885
2026-07-07	247.50	248.60	245.05	246.50	242.96	4,834
2026-07-06	250.00	253.00	245.00	247.50	243.95	41,198
2026-07-03	243.30	243.30	240.00	242.50	239.02	24,649
2026-07-02	243.50	243.50	242.06	243.50	240.00	5,319
2026-07-01	245.48	245.48	241.11	243.50	240.00	14,864
2026-06-30	247.00	247.00	245.00	247.00	243.45	5,100
2026-06-29	247.00	247.00	245.00	247.00	243.45	1,338
2026-06-26	247.00	247.00	245.68	247.00	243.45	700
2026-06-25	247.00	247.00	247.00	247.00	243.45	0
2026-06-24	247.00	247.00	247.00	247.00	243.45	0
2026-06-23	247.00	247.00	245.00	247.00	243.45	5,750
2026-06-22	247.00	247.00	245.08	247.00	243.45	805
2026-06-19	247.00	247.00	245.08	247.00	243.45	10,761
2026-06-18	247.00	247.00	245.70	247.00	243.45	1,045
2026-06-17	247.00	247.00	245.74	247.00	243.45	2,034
2026-06-16	248.00	248.00	245.10	247.00	243.45	3,340
2026-06-15	251.50	251.50	245.78	251.50	247.89	2,989
2026-06-12	251.90	251.90	247.60	251.50	247.89	7,523
2026-06-11	254.00	254.00	250.01	254.00	250.35	784
2026-06-10	254.00	254.00	250.00	254.00	250.35	1,363
2026-06-09	254.00	254.00	254.00	254.00	250.35	0
2026-06-08	251.50	252.00	249.31	251.50	247.89	934
2026-06-05	251.50	251.50	249.31	251.50	247.89	5,708
2026-06-04	251.50	253.00	249.25	251.50	247.89	3,432
2026-06-03	251.50	251.50	251.50	251.50	247.89	0
2026-06-02	251.50	251.50	251.50	251.50	247.89	0
2026-06-01	251.50	251.50	249.11	251.50	247.89	4,055
2026-05-29	251.50	254.00	249.06	251.50	247.89	17,714
2026-05-28	251.50	251.50	250.00	251.50	247.89	21,321
2026-05-27	251.50	255.00	249.05	251.50	247.89	4,506
2026-05-26	251.50	258.00	248.92	251.50	247.89	1,884
2026-05-22	251.50	253.10	248.92	251.50	247.89	11,061
2026-05-21	251.50	253.19	251.50	251.50	247.89	525
2026-05-20	251.50	251.50	248.92	251.50	247.89	1,566
2026-05-19	251.50	251.50	249.25	251.50	247.89	4,500
2026-05-18	251.50	251.50	250.00	251.50	247.89	2,994
2026-05-15	248.92	251.50	248.92	251.50	247.89	4,347
2026-05-14	251.11	251.50	248.90	251.50	247.89	6,000
2026-05-13	248.90	251.50	248.55	251.50	247.89	6,196
2026-05-12	248.50	249.50	248.50	249.50	245.92	1,850
2026-05-11	252.00	252.00	248.45	249.50	245.92	4,976
2026-05-08	252.00	252.00	248.38	248.50	244.93	14,413
2026-05-07	251.11	251.50	251.11	251.50	247.89	1,391
2026-05-06	251.50	251.50	251.50	251.50	247.89	0
2026-05-05	252.00	253.40	250.00	252.50	248.87	5,926
2026-05-01	251.86	251.86	248.10	250.50	246.90	4,430
2026-04-30	248.00	249.37	248.00	248.50	244.93	950
2026-04-29	250.00	252.00	247.85	248.50	244.93	35,566

← NewerPage 2 of 3 · 127 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.