One Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 292.50 | 295.00 | 292.50 | 292.50 | 292.50 | 2 |
| 2026-10-15 | 292.50 | 292.50 | 290.80 | 292.50 | 292.50 | 1,728 |
| 2026-10-14 | 292.50 | 292.50 | 290.80 | 292.50 | 292.50 | 1,115 |
| 2026-10-13 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | 0 |
| 2026-10-12 | 292.50 | 292.50 | 290.80 | 292.50 | 292.50 | 1,762 |
| 2026-10-09 | 292.50 | 292.50 | 291.20 | 292.50 | 292.50 | 927 |
| 2026-10-08 | 292.50 | 292.50 | 291.00 | 292.50 | 292.50 | 6,168 |
| 2026-10-07 | 292.50 | 292.55 | 292.50 | 292.50 | 292.50 | 1,451 |
| 2026-10-06 | 292.50 | 292.70 | 292.50 | 292.50 | 292.50 | 8,815 |
| 2026-10-05 | 292.50 | 292.80 | 290.55 | 292.50 | 292.50 | 4,067 |
| 2026-10-02 | 292.50 | 293.00 | 290.55 | 292.50 | 292.50 | 3,920 |
| 2026-10-01 | 294.99 | 294.99 | 292.50 | 292.50 | 292.50 | 2,156 |
| 2026-09-30 | 295.00 | 296.00 | 292.76 | 295.00 | 295.00 | 21,500 |
| 2026-09-29 | 295.00 | 296.40 | 290.00 | 295.00 | 295.00 | 1,297 |
| 2026-09-28 | 295.00 | 296.40 | 292.75 | 295.00 | 295.00 | 1,364 |
| 2026-09-25 | 295.00 | 295.50 | 295.00 | 295.00 | 295.00 | 856 |
| 2026-09-24 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | 0 |
| 2026-09-23 | 295.00 | 296.50 | 292.50 | 295.00 | 295.00 | 3,724 |
| 2026-09-22 | 295.00 | 296.95 | 294.12 | 295.00 | 295.00 | 5,119 |
| 2026-09-21 | 295.00 | 297.49 | 295.00 | 295.00 | 295.00 | 2,194 |
| 2026-09-18 | 295.00 | 297.49 | 293.35 | 295.00 | 295.00 | 11,309 |
Page 1 of 1 · 21 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.