One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 5.250 | 5.390 | 5.250 | 5.250 | 5.182 | 9,926 |
| 2023-12-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.182 | 0 |
| 2023-12-11 | 5.250 | 5.250 | 5.250 | 5.250 | 5.182 | 0 |
| 2023-12-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.182 | 0 |
| 2023-12-07 | 5.250 | 5.250 | 5.101 | 5.250 | 5.182 | 15,000 |
| 2023-12-06 | 5.250 | 5.400 | 5.250 | 5.250 | 5.182 | 210,000 |
| 2023-12-05 | 5.125 | 5.125 | 5.125 | 5.125 | 5.059 | 0 |
| 2023-12-04 | 5.125 | 5.125 | 5.125 | 5.125 | 5.059 | 0 |
| 2023-12-01 | 5.125 | 5.125 | 5.050 | 5.125 | 5.059 | 1,787 |
| 2023-11-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.182 | 0 |
| 2023-11-29 | 5.250 | 5.250 | 5.101 | 5.250 | 5.182 | 6,343 |
| 2023-11-28 | 5.250 | 5.500 | 5.250 | 5.375 | 5.305 | 725,655 |
| 2023-11-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.429 | 531,417 |
| 2023-11-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-11-23 | 5.750 | 5.750 | 5.500 | 5.750 | 5.676 | 132 |
| 2023-11-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-11-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-11-20 | 5.750 | 5.750 | 5.555 | 5.750 | 5.676 | 22,768 |
| 2023-11-17 | 5.750 | 5.750 | 5.660 | 5.750 | 5.676 | 25,000 |
| 2023-11-16 | 5.750 | 5.915 | 5.555 | 5.750 | 5.676 | 17,551 |
| 2023-11-15 | 5.750 | 5.750 | 5.660 | 5.750 | 5.676 | 7,302 |
| 2023-11-14 | 5.750 | 5.750 | 5.636 | 5.750 | 5.676 | 20,000 |
| 2023-11-13 | 5.750 | 5.920 | 5.575 | 5.750 | 5.676 | 105,833 |
| 2023-11-10 | 5.750 | 5.750 | 5.560 | 5.750 | 5.676 | 422,327 |
| 2023-11-09 | 5.750 | 5.750 | 5.500 | 5.750 | 5.676 | 319,440 |
| 2023-11-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-11-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-11-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-11-03 | 5.750 | 5.850 | 5.750 | 5.750 | 5.676 | 1,709 |
| 2023-11-02 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-11-01 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-10-31 | 5.750 | 5.750 | 5.635 | 5.750 | 5.676 | 71,427 |
| 2023-10-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-10-27 | 6.150 | 6.150 | 5.625 | 5.750 | 5.676 | 1,110,783 |
| 2023-10-26 | 6.500 | 6.500 | 6.500 | 6.500 | 6.416 | 0 |
| 2023-10-25 | 6.500 | 6.500 | 6.110 | 6.500 | 6.416 | 501 |
| 2023-10-24 | 6.500 | 6.940 | 6.000 | 6.500 | 6.416 | 21 |
| 2023-10-23 | 6.000 | 6.500 | 5.750 | 6.500 | 6.416 | 355,004 |
| 2023-10-20 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-19 | 6.000 | 6.000 | 5.500 | 6.000 | 5.922 | 97 |
| 2023-10-18 | 6.000 | 6.000 | 5.850 | 6.000 | 5.922 | 84,011 |
| 2023-10-17 | 6.000 | 6.335 | 5.500 | 6.000 | 5.922 | 197,411 |
| 2023-10-16 | 6.000 | 6.174 | 5.720 | 6.000 | 5.922 | 182,639 |
| 2023-10-13 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-12 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-10 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-09 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-06 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-05 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-10-04 | 6.000 | 6.400 | 5.720 | 6.000 | 5.922 | 13,162 |
| 2023-10-03 | 6.000 | 6.500 | 6.000 | 6.000 | 5.922 | 384 |
| 2023-10-02 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-09-29 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 0 |
| 2023-09-28 | 6.000 | 6.000 | 6.000 | 6.000 | 5.922 | 60,016 |
| 2023-09-27 | 6.500 | 6.500 | 6.220 | 6.500 | 6.416 | 4,663 |
| 2023-09-26 | 6.500 | 6.950 | 6.220 | 6.500 | 6.416 | 5,040 |
| 2023-09-25 | 6.500 | 6.950 | 6.200 | 6.500 | 6.416 | 50,363 |
| 2023-09-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.416 | 0 |
| 2023-09-21 | 6.650 | 6.650 | 6.350 | 6.625 | 6.539 | 58,180 |
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.