One Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 269.63 | 270.60 | 264.90 | 267.00 | 256.86 | 6,663 |
| 2025-08-11 | 269.63 | 270.60 | 267.00 | 267.00 | 256.86 | 1,658 |
| 2025-08-08 | 273.10 | 274.00 | 269.00 | 269.00 | 258.79 | 28,162 |
| 2025-08-07 | 270.00 | 273.77 | 266.00 | 266.00 | 255.90 | 19,338 |
| 2025-08-06 | 267.60 | 268.40 | 257.78 | 262.00 | 252.05 | 4,812 |
| 2025-08-05 | 262.52 | 271.76 | 262.52 | 265.00 | 254.94 | 1,762 |
| 2025-08-04 | 250.00 | 270.00 | 242.80 | 264.00 | 253.98 | 24,848 |
| 2025-08-01 | 246.20 | 246.99 | 244.00 | 244.00 | 234.73 | 6,008 |
| 2025-07-31 | 246.40 | 246.40 | 244.00 | 244.00 | 234.73 | 17,761 |
| 2025-07-30 | 248.00 | 248.00 | 243.60 | 246.00 | 236.66 | 7,393 |
| 2025-07-29 | 246.40 | 248.80 | 246.40 | 248.00 | 238.58 | 4,430 |
| 2025-07-28 | 250.00 | 250.60 | 245.85 | 248.00 | 238.58 | 7,639 |
| 2025-07-25 | 246.00 | 259.40 | 242.97 | 254.00 | 244.36 | 61,475 |
| 2025-07-24 | 242.00 | 243.73 | 241.00 | 243.00 | 233.77 | 17,172 |
| 2025-07-23 | 242.00 | 244.49 | 238.00 | 238.00 | 228.96 | 72,707 |
| 2025-07-22 | 242.70 | 242.70 | 237.79 | 240.00 | 230.89 | 13,450 |
| 2025-07-21 | 236.00 | 246.00 | 235.10 | 241.00 | 231.85 | 78,457 |
| 2025-07-18 | 225.05 | 228.00 | 225.05 | 228.00 | 219.34 | 787 |
| 2025-07-17 | 233.00 | 233.00 | 223.50 | 228.00 | 219.34 | 5,666 |
| 2025-07-16 | 228.00 | 228.00 | 228.00 | 228.00 | 219.34 | 0 |
| 2025-07-15 | 233.00 | 233.00 | 223.04 | 228.00 | 219.34 | 898 |
| 2025-07-14 | 233.00 | 233.00 | 228.00 | 228.00 | 219.34 | 4,582 |
| 2025-07-11 | 238.00 | 238.00 | 231.00 | 231.00 | 222.23 | 10,106 |
| 2025-07-10 | 230.00 | 230.00 | 228.00 | 228.00 | 219.34 | 15,500 |
| 2025-07-09 | 230.00 | 234.20 | 225.62 | 227.00 | 218.38 | 9,320 |
| 2025-07-08 | 230.00 | 244.70 | 230.00 | 230.00 | 221.27 | 27,880 |
| 2025-07-07 | 232.00 | 247.00 | 232.00 | 239.00 | 229.92 | 6,912 |
| 2025-07-04 | 222.00 | 248.20 | 209.86 | 241.00 | 231.85 | 14,427 |
| 2025-07-03 | 217.00 | 217.00 | 212.00 | 212.00 | 203.95 | 6,057 |
| 2025-07-02 | 209.00 | 215.70 | 209.00 | 211.00 | 202.99 | 24,777 |
| 2025-07-01 | 219.30 | 221.00 | 215.05 | 217.00 | 208.76 | 13,928 |
| 2025-06-30 | 216.00 | 218.32 | 216.00 | 216.00 | 207.80 | 109,326 |
| 2025-06-27 | 217.87 | 221.16 | 214.60 | 219.00 | 210.68 | 22,025 |
| 2025-06-26 | 218.00 | 220.00 | 214.00 | 218.00 | 209.72 | 77,273 |
| 2025-06-25 | 216.00 | 220.00 | 211.00 | 211.00 | 202.99 | 62,776 |
| 2025-06-24 | 195.00 | 221.04 | 193.90 | 218.00 | 209.72 | 88,211 |
| 2025-06-23 | 180.00 | 194.45 | 177.64 | 192.50 | 185.19 | 164,606 |
| 2025-06-20 | 174.70 | 174.70 | 173.50 | 173.50 | 166.91 | 2,000 |
| 2025-06-19 | 174.75 | 174.75 | 173.50 | 173.50 | 166.91 | 1,430 |
| 2025-06-18 | 171.60 | 173.50 | 171.60 | 173.50 | 166.91 | 6,712 |
| 2025-06-17 | 174.00 | 174.00 | 174.00 | 174.00 | 167.39 | 0 |
| 2025-06-16 | 174.75 | 174.75 | 173.50 | 173.50 | 166.91 | 568 |
| 2025-06-13 | 173.50 | 173.50 | 173.50 | 173.50 | 166.91 | 0 |
| 2025-06-12 | 171.60 | 173.50 | 171.60 | 173.50 | 166.91 | 736 |
| 2025-06-11 | 175.20 | 175.20 | 173.50 | 173.50 | 166.91 | 5,000 |
| 2025-06-10 | 176.24 | 176.24 | 172.50 | 173.50 | 166.91 | 1,974 |
| 2025-06-09 | 176.00 | 176.00 | 175.01 | 175.50 | 168.84 | 11,853 |
| 2025-06-06 | 175.50 | 177.40 | 171.40 | 173.00 | 166.43 | 47,706 |
| 2025-06-05 | 175.00 | 175.25 | 171.40 | 172.50 | 165.95 | 35,000 |
| 2025-06-04 | 176.20 | 177.00 | 175.20 | 177.00 | 170.28 | 5,451 |
| 2025-06-03 | 183.34 | 183.34 | 181.00 | 181.00 | 174.13 | 1,000 |
| 2025-06-02 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-30 | 185.95 | 185.95 | 182.50 | 182.50 | 175.57 | 1,019 |
| 2025-05-29 | 185.95 | 185.95 | 182.50 | 182.50 | 175.57 | 500 |
| 2025-05-28 | 185.95 | 185.95 | 180.35 | 183.50 | 176.53 | 6,354 |
| 2025-05-27 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-23 | 178.45 | 182.50 | 178.45 | 182.50 | 175.57 | 20,600 |
| 2025-05-22 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-21 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-20 | 178.45 | 182.50 | 178.45 | 182.50 | 175.57 | 3,557 |
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.