One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.096 | 0 |
| 2024-03-08 | 4.150 | 4.270 | 4.150 | 4.150 | 4.096 | 42 |
| 2024-03-07 | 4.150 | 4.180 | 4.150 | 4.150 | 4.096 | 23,923 |
| 2024-03-06 | 4.150 | 4.150 | 4.150 | 4.150 | 4.096 | 0 |
| 2024-03-05 | 4.250 | 4.270 | 4.150 | 4.150 | 4.096 | 46 |
| 2024-03-04 | 4.250 | 4.450 | 4.025 | 4.250 | 4.195 | 1,229 |
| 2024-03-01 | 4.190 | 4.250 | 4.190 | 4.250 | 4.195 | 254,566 |
| 2024-02-29 | 4.100 | 4.100 | 4.010 | 4.100 | 4.047 | 57 |
| 2024-02-28 | 4.150 | 4.300 | 4.150 | 4.150 | 4.096 | 303 |
| 2024-02-27 | 4.250 | 4.600 | 4.044 | 4.150 | 4.096 | 970,184 |
| 2024-02-26 | 4.250 | 4.450 | 4.250 | 4.250 | 4.195 | 227,890 |
| 2024-02-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-20 | 4.250 | 4.250 | 4.040 | 4.250 | 4.195 | 3,000 |
| 2024-02-19 | 4.250 | 4.500 | 4.250 | 4.250 | 4.195 | 100,000 |
| 2024-02-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-13 | 4.250 | 4.500 | 4.000 | 4.250 | 4.195 | 598 |
| 2024-02-12 | 4.250 | 4.475 | 4.250 | 4.250 | 4.195 | 56 |
| 2024-02-09 | 4.250 | 4.500 | 4.111 | 4.250 | 4.195 | 6,617 |
| 2024-02-08 | 4.250 | 4.275 | 4.000 | 4.250 | 4.195 | 100,021 |
| 2024-02-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.195 | 0 |
| 2024-02-05 | 4.250 | 4.475 | 4.000 | 4.250 | 4.195 | 19,265 |
| 2024-02-02 | 4.250 | 4.420 | 4.250 | 4.250 | 4.195 | 255,000 |
| 2024-02-01 | 4.350 | 4.420 | 4.100 | 4.250 | 4.195 | 42,512 |
| 2024-01-31 | 4.450 | 4.580 | 4.280 | 4.350 | 4.294 | 289,397 |
| 2024-01-30 | 4.600 | 5.000 | 4.600 | 4.600 | 4.541 | 60,018 |
| 2024-01-29 | 4.600 | 4.600 | 4.600 | 4.600 | 4.541 | 0 |
| 2024-01-26 | 4.600 | 4.600 | 4.600 | 4.600 | 4.541 | 0 |
| 2024-01-25 | 4.600 | 4.600 | 4.500 | 4.600 | 4.541 | 1,400,000 |
| 2024-01-24 | 4.600 | 4.700 | 4.600 | 4.600 | 4.541 | 21 |
| 2024-01-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.541 | 0 |
| 2024-01-22 | 4.750 | 4.970 | 4.500 | 4.600 | 4.541 | 976,824 |
| 2024-01-19 | 4.875 | 4.970 | 4.500 | 4.750 | 4.689 | 200,445 |
| 2024-01-18 | 5.125 | 5.250 | 4.875 | 4.875 | 4.812 | 20 |
| 2024-01-17 | 5.125 | 5.238 | 5.125 | 5.125 | 5.059 | 4,773 |
| 2024-01-16 | 5.125 | 5.250 | 5.000 | 5.125 | 5.059 | 150,107 |
| 2024-01-15 | 5.125 | 5.125 | 5.125 | 5.125 | 5.059 | 0 |
| 2024-01-12 | 5.125 | 5.125 | 5.125 | 5.125 | 5.059 | 0 |
| 2024-01-11 | 5.125 | 5.125 | 5.125 | 5.125 | 5.059 | 0 |
| 2024-01-10 | 5.125 | 5.125 | 5.125 | 5.125 | 5.059 | 0 |
| 2024-01-09 | 5.125 | 5.125 | 5.013 | 5.125 | 5.059 | 646 |
| 2024-01-08 | 5.125 | 5.125 | 5.050 | 5.125 | 5.059 | 4,000 |
| 2024-01-05 | 5.250 | 5.300 | 5.000 | 5.125 | 5.059 | 295,214 |
| 2024-01-04 | 5.250 | 5.250 | 5.168 | 5.250 | 5.182 | 2,500 |
| 2024-01-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.182 | 0 |
| 2024-01-02 | 5.250 | 5.500 | 5.250 | 5.250 | 5.182 | 18 |
| 2023-12-29 | 5.250 | 5.250 | 5.250 | 5.250 | 5.182 | 0 |
| 2023-12-28 | 5.250 | 5.500 | 5.250 | 5.250 | 5.182 | 27 |
| 2023-12-27 | 5.250 | 5.250 | 5.025 | 5.250 | 5.182 | 30 |
| 2023-12-22 | 5.250 | 5.300 | 5.250 | 5.250 | 5.182 | 40,000 |
| 2023-12-21 | 5.250 | 5.250 | 5.168 | 5.250 | 5.182 | 5,000 |
| 2023-12-20 | 5.250 | 5.390 | 5.250 | 5.250 | 5.182 | 40,000 |
| 2023-12-19 | 5.250 | 5.250 | 5.165 | 5.250 | 5.182 | 5,000 |
| 2023-12-18 | 5.250 | 5.500 | 5.250 | 5.250 | 5.182 | 75,454 |
| 2023-12-15 | 5.250 | 5.250 | 5.000 | 5.250 | 5.182 | 631 |
| 2023-12-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.182 | 0 |
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.