One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 5.400 | 5.730 | 5.000 | 5.250 | 5.250 | 445,347 |
| 2024-06-06 | 4.994 | 5.900 | 4.994 | 5.400 | 5.400 | 653,257 |
| 2024-06-05 | 4.850 | 4.935 | 4.850 | 4.850 | 4.850 | 300,000 |
| 2024-06-04 | 4.600 | 4.945 | 4.555 | 4.750 | 4.750 | 534,694 |
| 2024-06-03 | 4.600 | 5.000 | 4.379 | 4.650 | 4.650 | 466,084 |
| 2024-05-31 | 4.365 | 4.600 | 4.365 | 4.600 | 4.600 | 223,145 |
| 2024-05-30 | 4.150 | 4.300 | 4.000 | 4.250 | 4.250 | 624,389 |
| 2024-05-29 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 146,636 |
| 2024-05-28 | 4.150 | 4.255 | 4.000 | 4.150 | 4.150 | 23,265 |
| 2024-05-24 | 4.150 | 4.275 | 4.000 | 4.150 | 4.150 | 305,856 |
| 2024-05-23 | 4.150 | 4.150 | 4.075 | 4.150 | 4.150 | 217,000 |
| 2024-05-22 | 4.250 | 4.475 | 4.061 | 4.250 | 4.250 | 1,501,441 |
| 2024-05-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-05-20 | 4.250 | 4.250 | 4.061 | 4.250 | 4.250 | 1,000 |
| 2024-05-17 | 4.250 | 4.419 | 4.070 | 4.250 | 4.250 | 107,272 |
| 2024-05-16 | 4.250 | 4.345 | 4.000 | 4.250 | 4.250 | 266,758 |
| 2024-05-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-05-14 | 4.250 | 4.445 | 4.250 | 4.250 | 4.250 | 212 |
| 2024-05-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-05-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-05-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-05-08 | 4.100 | 4.452 | 4.068 | 4.250 | 4.195 | 172,823 |
| 2024-05-07 | 4.100 | 4.200 | 4.000 | 4.100 | 4.047 | 277,666 |
| 2024-05-03 | 4.100 | 4.180 | 4.100 | 4.100 | 4.047 | 4,693 |
| 2024-05-02 | 4.100 | 4.100 | 4.100 | 4.100 | 4.047 | 0 |
| 2024-05-01 | 4.250 | 4.500 | 4.250 | 4.250 | 4.195 | 47 |
| 2024-04-30 | 4.250 | 4.250 | 4.025 | 4.250 | 4.195 | 100,988 |
| 2024-04-29 | 4.250 | 4.450 | 4.000 | 4.250 | 4.195 | 266,346 |
| 2024-04-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-04-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-04-24 | 4.250 | 4.475 | 4.000 | 4.250 | 4.195 | 56,716 |
| 2024-04-23 | 4.250 | 4.400 | 4.000 | 4.250 | 4.195 | 45,377 |
| 2024-04-22 | 4.250 | 4.450 | 3.920 | 4.250 | 4.195 | 42,271 |
| 2024-04-19 | 4.180 | 4.435 | 4.180 | 4.250 | 4.195 | 243,022 |
| 2024-04-18 | 4.000 | 4.180 | 4.000 | 4.000 | 3.948 | 44,816 |
| 2024-04-17 | 4.100 | 4.100 | 4.100 | 4.100 | 4.047 | 0 |
| 2024-04-16 | 4.100 | 4.240 | 4.100 | 4.100 | 4.047 | 88,915 |
| 2024-04-15 | 3.870 | 4.100 | 3.870 | 4.100 | 4.047 | 208,284 |
| 2024-04-12 | 3.750 | 3.945 | 3.500 | 3.750 | 3.702 | 2,119,326 |
| 2024-04-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.702 | 0 |
| 2024-04-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.702 | 0 |
| 2024-04-09 | 4.000 | 4.200 | 3.382 | 4.000 | 3.948 | 1,091,883 |
| 2024-04-08 | 4.000 | 4.000 | 4.000 | 4.000 | 3.948 | 0 |
| 2024-04-05 | 4.000 | 4.090 | 4.000 | 4.000 | 3.948 | 56 |
| 2024-04-04 | 4.000 | 4.090 | 4.000 | 4.000 | 3.948 | 50,024 |
| 2024-04-03 | 4.000 | 4.000 | 4.000 | 4.000 | 3.948 | 0 |
| 2024-04-02 | 4.000 | 4.090 | 3.832 | 4.000 | 3.948 | 2,782 |
| 2024-03-28 | 4.000 | 4.000 | 3.800 | 4.000 | 3.948 | 1,000 |
| 2024-03-27 | 4.000 | 4.000 | 3.930 | 4.000 | 3.948 | 100,000 |
| 2024-03-26 | 4.000 | 4.000 | 3.800 | 3.900 | 3.850 | 113 |
| 2024-03-25 | 4.000 | 4.065 | 4.000 | 4.000 | 3.948 | 61 |
| 2024-03-22 | 4.000 | 4.000 | 4.000 | 4.000 | 3.948 | 0 |
| 2024-03-21 | 4.000 | 4.000 | 3.828 | 4.000 | 3.948 | 71,636 |
| 2024-03-20 | 4.000 | 4.000 | 3.950 | 4.000 | 3.948 | 253,164 |
| 2024-03-19 | 4.000 | 4.000 | 4.000 | 4.000 | 3.948 | 0 |
| 2024-03-18 | 4.000 | 4.065 | 4.000 | 4.000 | 3.948 | 61 |
| 2024-03-15 | 3.800 | 4.000 | 3.800 | 4.000 | 3.948 | 552,606 |
| 2024-03-14 | 3.900 | 4.000 | 3.640 | 3.950 | 3.899 | 19,652 |
| 2024-03-13 | 4.150 | 4.150 | 3.850 | 4.150 | 4.096 | 400,000 |
| 2024-03-12 | 4.150 | 4.180 | 4.015 | 4.150 | 4.096 | 2,794 |
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.