One Health Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	250.00	252.00	247.85	248.50	244.93	35,566
2026-04-28	251.95	252.00	247.20	251.50	247.89	9,831
2026-04-27	252.00	255.04	246.50	249.50	245.92	52,073
2026-04-24	239.00	242.00	238.52	240.00	236.55	5,873
2026-04-23	241.67	245.50	241.67	245.50	241.97	59
2026-04-22	244.85	245.50	241.22	245.50	241.97	4,249
2026-04-21	241.30	246.00	241.30	246.00	242.47	1,750
2026-04-20	244.85	246.00	244.85	246.00	242.47	3,362
2026-04-17	244.90	246.00	241.44	246.00	242.47	3,382
2026-04-16	242.46	245.06	241.64	244.00	240.50	2,469
2026-04-15	246.40	246.40	242.00	245.00	241.48	2,320
2026-04-14	240.90	244.00	240.90	244.00	240.50	1,604
2026-04-13	248.28	248.28	246.00	246.00	242.47	1,006
2026-04-10	241.44	248.40	241.31	246.00	242.47	3,565
2026-04-09	240.94	246.00	240.94	246.00	242.47	3,000
2026-04-08	246.00	249.48	240.00	246.00	242.47	8,800
2026-04-07	246.00	246.00	241.20	245.00	241.48	14,873
2026-04-02	236.00	243.00	236.00	243.00	239.51	14,756
2026-04-01	242.00	242.00	242.00	242.00	238.53	335
2026-03-31	237.88	242.00	237.88	242.00	238.53	1,985
2026-03-30	237.86	242.00	237.86	242.00	238.53	2,103
2026-03-27	243.14	243.14	238.17	243.00	239.51	868
2026-03-26	238.17	243.18	238.17	243.00	239.51	3,611
2026-03-25	238.17	243.48	236.70	243.00	239.51	18,763
2026-03-24	238.17	244.12	238.17	243.00	239.51	2,954
2026-03-23	236.90	242.00	236.60	241.00	237.54	6,872
2026-03-20	243.00	243.00	240.00	240.00	236.55	3,701
2026-03-19	236.00	240.00	236.00	240.00	236.55	7,031
2026-03-18	236.00	243.20	236.00	242.00	238.53	5,003
2026-03-17	247.89	247.89	237.68	243.00	239.51	6,059
2026-03-16	247.89	247.89	239.64	243.00	239.51	6,351
2026-03-13	239.64	248.49	239.64	245.00	241.48	1,047
2026-03-12	247.89	247.89	243.00	243.00	239.51	3,410
2026-03-11	248.90	248.90	239.08	243.00	239.51	666
2026-03-10	246.00	246.00	238.20	243.00	239.51	8,496
2026-03-09	246.00	251.00	238.00	241.00	237.54	16,125
2026-03-06	251.04	251.04	247.20	249.00	245.42	13,123
2026-03-05	251.10	251.10	249.00	249.00	245.42	38,068
2026-03-04	249.50	251.10	249.00	249.00	245.42	10,496
2026-03-03	250.00	255.38	246.55	248.00	244.44	26,095
2026-03-02	260.00	260.00	252.34	256.00	252.32	35,575
2026-02-27	258.00	260.00	252.00	252.00	248.38	124,399
2026-02-26	258.00	258.00	251.10	254.00	250.35	14,245
2026-02-25	256.40	256.40	250.60	254.00	250.35	62,966
2026-02-24	240.00	253.00	239.76	253.00	249.37	18,389
2026-02-23	238.00	238.00	233.00	233.00	229.65	1,262
2026-02-20	236.47	236.47	232.66	235.00	231.63	4,724
2026-02-19	235.45	235.45	233.00	233.00	229.65	1,275
2026-02-18	228.56	235.45	228.56	233.00	229.65	11,980
2026-02-17	228.56	231.96	228.56	230.00	226.70	1,536
2026-02-16	233.00	233.00	231.96	232.00	228.67	2,603
2026-02-13	230.00	232.35	222.60	230.00	226.70	25,670
2026-02-12	221.20	228.49	221.20	226.00	222.75	23,459
2026-02-11	228.00	228.00	221.20	225.00	221.77	12,766
2026-02-10	220.00	224.64	219.60	224.00	220.78	22,663
2026-02-09	224.00	224.00	208.00	214.00	210.93	108,249
2026-02-06	224.00	224.00	218.90	221.00	217.83	15,464
2026-02-05	222.00	227.33	219.80	224.00	220.78	10,272
2026-02-04	224.00	228.44	224.00	227.00	223.74	11,900
2026-02-03	224.00	225.80	224.00	225.00	221.77	10,988

← NewerPage 3 of 5 · 253 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.