One Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 240.03 | 241.82 | 240.03 | 241.00 | 235.59 | 4,046 |
| 2025-11-04 | 240.03 | 240.03 | 239.00 | 239.00 | 233.64 | 3,000 |
| 2025-11-03 | 238.94 | 239.00 | 238.00 | 239.00 | 233.64 | 45,095 |
| 2025-10-31 | 239.90 | 239.90 | 233.00 | 238.00 | 232.66 | 14,718 |
| 2025-10-30 | 232.00 | 239.00 | 232.00 | 239.00 | 233.64 | 35 |
| 2025-10-29 | 232.00 | 239.90 | 232.00 | 239.00 | 233.64 | 407 |
| 2025-10-28 | 236.00 | 241.88 | 235.00 | 239.00 | 233.64 | 36,691 |
| 2025-10-27 | 234.00 | 250.00 | 232.50 | 236.00 | 230.70 | 62,783 |
| 2025-10-24 | 220.00 | 223.57 | 220.00 | 221.00 | 216.04 | 4,292 |
| 2025-10-23 | 208.00 | 216.00 | 208.00 | 216.00 | 211.15 | 69,674 |
| 2025-10-22 | 215.44 | 216.00 | 210.00 | 215.00 | 210.17 | 7,097 |
| 2025-10-21 | 216.00 | 219.74 | 214.00 | 214.00 | 209.20 | 11,800 |
| 2025-10-20 | 217.71 | 225.00 | 217.71 | 219.00 | 214.08 | 31,601 |
← NewerPage 5 of 5 · 253 trading days
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.