One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 40,000 |
| 2024-08-30 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 25,639 |
| 2024-08-29 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 1,265 |
| 2024-08-28 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 2,159 |
| 2024-08-27 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2024-08-23 | 4.500 | 4.500 | 4.101 | 4.500 | 4.500 | 20,000 |
| 2024-08-22 | 4.500 | 5.000 | 4.000 | 4.500 | 4.500 | 82 |
| 2024-08-21 | 4.500 | 4.500 | 4.000 | 4.500 | 4.500 | 20 |
| 2024-08-20 | 4.500 | 5.000 | 4.000 | 4.060 | 4.060 | 2,690 |
| 2024-08-19 | 4.600 | 5.000 | 4.000 | 4.500 | 4.500 | 535,476 |
| 2024-08-16 | 4.500 | 5.000 | 4.000 | 4.600 | 4.600 | 150,454 |
| 2024-08-15 | 3.750 | 4.500 | 3.600 | 4.500 | 4.500 | 641,937 |
| 2024-08-14 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 130,041 |
| 2024-08-13 | 3.750 | 3.750 | 3.511 | 3.750 | 3.750 | 99,827 |
| 2024-08-12 | 3.700 | 4.000 | 3.500 | 3.750 | 3.750 | 238,055 |
| 2024-08-09 | 3.700 | 4.000 | 3.400 | 3.700 | 3.700 | 66,421 |
| 2024-08-08 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-07 | 3.700 | 3.700 | 3.400 | 3.700 | 3.700 | 100,000 |
| 2024-08-06 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2024-08-05 | 3.700 | 3.856 | 3.700 | 3.700 | 3.700 | 5,559 |
| 2024-08-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-08-01 | 3.600 | 4.000 | 3.535 | 3.750 | 3.750 | 561,676 |
| 2024-07-31 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 250,105 |
| 2024-07-30 | 3.600 | 3.840 | 3.600 | 3.600 | 3.600 | 100,000 |
| 2024-07-29 | 3.600 | 3.976 | 3.600 | 3.600 | 3.600 | 175,063 |
| 2024-07-26 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-25 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2024-07-24 | 3.750 | 3.850 | 3.250 | 3.600 | 3.600 | 1,539,137 |
| 2024-07-23 | 3.750 | 3.850 | 3.550 | 3.750 | 3.750 | 12,782 |
| 2024-07-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-18 | 3.750 | 4.080 | 3.600 | 3.750 | 3.750 | 73,785 |
| 2024-07-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-15 | 3.750 | 3.870 | 3.550 | 3.750 | 3.750 | 174,427 |
| 2024-07-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-07-11 | 3.750 | 3.880 | 3.750 | 3.750 | 3.750 | 7,306 |
| 2024-07-10 | 3.750 | 3.888 | 3.750 | 3.750 | 3.750 | 125,000 |
| 2024-07-09 | 3.750 | 3.750 | 3.500 | 3.600 | 3.600 | 746,577 |
| 2024-07-08 | 4.100 | 4.188 | 3.761 | 4.050 | 4.050 | 371,380 |
| 2024-07-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2024-07-04 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 71 |
| 2024-07-03 | 4.150 | 4.300 | 4.100 | 4.100 | 4.100 | 83 |
| 2024-07-02 | 4.150 | 4.266 | 4.000 | 4.150 | 4.150 | 24,198 |
| 2024-07-01 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 35 |
| 2024-06-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2024-06-27 | 4.500 | 4.500 | 4.150 | 4.150 | 4.150 | 321,871 |
| 2024-06-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-25 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 24,587 |
| 2024-06-24 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-21 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-06-20 | 4.700 | 4.700 | 4.600 | 4.600 | 4.600 | 143,022 |
| 2024-06-19 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-06-18 | 4.750 | 4.980 | 4.560 | 4.750 | 4.750 | 157,100 |
| 2024-06-17 | 4.750 | 5.000 | 4.618 | 4.750 | 4.750 | 282,527 |
| 2024-06-14 | 4.750 | 4.824 | 4.500 | 4.750 | 4.750 | 75,117 |
| 2024-06-13 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-06-12 | 5.000 | 5.000 | 4.750 | 4.750 | 4.750 | 4 |
| 2024-06-11 | 4.925 | 4.925 | 4.750 | 4.750 | 4.750 | 160,050 |
| 2024-06-10 | 5.250 | 5.500 | 4.700 | 5.000 | 5.000 | 138,856 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-05-09 | 0.0006 GBP |
| 2023-04-06 | 0.0006 GBP |
| 2022-05-05 | 0.0006 GBP |
| 2021-04-15 | 0.0006 GBP |
| 2020-05-14 | 0.0006 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.