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 |
| 2025-10-17 | 223.92 | 223.92 | 220.00 | 223.00 | 217.99 | 4,291 |
| 2025-10-16 | 223.92 | 228.00 | 223.92 | 228.00 | 222.88 | 78 |
| 2025-10-15 | 230.00 | 230.00 | 223.92 | 228.00 | 222.88 | 4,936 |
| 2025-10-14 | 230.00 | 234.80 | 228.00 | 228.00 | 222.88 | 3,247 |
| 2025-10-13 | 230.00 | 236.29 | 230.00 | 235.00 | 229.73 | 1,609 |
| 2025-10-10 | 240.00 | 240.00 | 237.00 | 237.00 | 231.68 | 976 |
| 2025-10-09 | 240.00 | 240.00 | 233.00 | 237.00 | 231.68 | 2,725 |
| 2025-10-08 | 233.20 | 239.00 | 233.20 | 239.00 | 233.64 | 482 |
| 2025-10-07 | 237.80 | 237.80 | 237.00 | 237.00 | 231.68 | 34 |
| 2025-10-06 | 233.04 | 237.00 | 233.04 | 237.00 | 231.68 | 815 |
| 2025-10-03 | 233.20 | 237.00 | 233.20 | 237.00 | 231.68 | 13,761 |
| 2025-10-02 | 234.00 | 237.00 | 232.55 | 237.00 | 231.68 | 4,660 |
| 2025-10-01 | 241.00 | 241.00 | 241.00 | 241.00 | 235.59 | 0 |
| 2025-09-30 | 243.34 | 243.34 | 241.00 | 241.00 | 235.59 | 198 |
| 2025-09-29 | 236.56 | 243.48 | 236.56 | 241.00 | 235.59 | 3,826 |
| 2025-09-26 | 235.60 | 239.00 | 235.60 | 239.00 | 233.64 | 25 |
| 2025-09-25 | 250.00 | 250.00 | 237.00 | 239.00 | 233.64 | 3,327 |
| 2025-09-24 | 234.00 | 244.20 | 234.00 | 242.00 | 236.57 | 4,489 |
| 2025-09-23 | 244.20 | 244.20 | 242.00 | 242.00 | 236.57 | 106 |
| 2025-09-22 | 246.00 | 246.00 | 240.93 | 242.00 | 236.57 | 1,306 |
| 2025-09-19 | 240.00 | 241.20 | 234.40 | 236.00 | 230.70 | 25,748 |
| 2025-09-18 | 246.00 | 246.00 | 246.00 | 246.00 | 240.48 | 0 |
| 2025-09-17 | 252.00 | 257.20 | 242.00 | 246.00 | 240.48 | 19,481 |
| 2025-09-16 | 257.92 | 257.92 | 256.00 | 256.00 | 250.25 | 47 |
| 2025-09-15 | 254.64 | 257.92 | 254.64 | 256.00 | 250.25 | 3,925 |
| 2025-09-12 | 260.00 | 264.64 | 253.32 | 254.00 | 248.30 | 46,902 |
| 2025-09-11 | 260.57 | 260.57 | 259.11 | 260.00 | 254.16 | 1,079 |
| 2025-09-10 | 262.00 | 266.00 | 257.92 | 258.00 | 252.21 | 3,089 |
| 2025-09-09 | 255.25 | 257.00 | 255.25 | 257.00 | 251.23 | 1,636 |
| 2025-09-08 | 255.25 | 258.00 | 255.25 | 258.00 | 252.21 | 3,246 |
| 2025-09-05 | 260.80 | 260.80 | 255.20 | 258.00 | 252.21 | 1,044 |
| 2025-09-04 | 258.00 | 261.92 | 258.00 | 258.00 | 252.21 | 397 |
| 2025-09-03 | 266.00 | 266.00 | 256.50 | 260.00 | 250.13 | 2,767 |
| 2025-09-02 | 260.00 | 266.00 | 249.28 | 260.00 | 250.13 | 19,676 |
| 2025-09-01 | 254.00 | 254.00 | 252.00 | 252.00 | 242.43 | 1,580 |
| 2025-08-29 | 246.60 | 255.00 | 246.60 | 250.00 | 240.51 | 15,015 |
| 2025-08-28 | 246.60 | 258.00 | 246.60 | 250.00 | 240.51 | 649 |
| 2025-08-27 | 254.22 | 258.00 | 246.60 | 250.00 | 240.51 | 3,547 |
| 2025-08-26 | 246.60 | 250.00 | 246.60 | 250.00 | 240.51 | 2,469 |
| 2025-08-22 | 260.61 | 260.61 | 250.00 | 250.00 | 240.51 | 14,215 |
| 2025-08-21 | 250.22 | 250.22 | 248.00 | 248.00 | 238.58 | 750 |
| 2025-08-20 | 250.72 | 250.72 | 248.00 | 248.00 | 238.58 | 10,117 |
| 2025-08-19 | 240.00 | 250.00 | 239.48 | 248.00 | 238.58 | 10,586 |
| 2025-08-18 | 248.00 | 258.00 | 240.00 | 240.00 | 230.89 | 21,842 |
| 2025-08-15 | 258.88 | 263.00 | 254.90 | 257.00 | 247.24 | 11,947 |
| 2025-08-14 | 265.00 | 265.00 | 258.88 | 265.00 | 254.94 | 2,428 |
| 2025-08-13 | 269.00 | 269.00 | 265.00 | 265.00 | 254.94 | 1,495 |
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.