One Media iP Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	6.875	7.213	6.875	6.875	6.786	138
2023-09-19	7.000	7.000	6.858	6.875	6.786	64,810
2023-09-18	7.000	7.329	6.750	7.125	7.033	107,108
2023-09-15	7.000	7.000	6.858	7.000	6.909	200
2023-09-14	7.000	7.400	6.840	7.000	6.909	32,711
2023-09-13	7.000	7.400	6.660	7.000	6.909	155,027
2023-09-12	7.000	7.450	6.500	7.000	6.909	155,907
2023-09-11	7.000	7.190	6.660	7.000	6.909	23,423
2023-09-08	6.220	6.890	6.220	6.650	6.564	311,138
2023-09-07	6.250	6.350	6.250	6.250	6.169	20,000
2023-09-06	6.250	6.250	6.250	6.250	6.169	100,000
2023-09-05	5.995	6.495	5.995	6.250	6.169	262,780
2023-09-04	5.500	5.950	5.000	5.500	5.429	83
2023-09-01	5.500	5.500	5.500	5.500	5.429	0
2023-08-31	5.500	5.950	5.215	5.500	5.429	201
2023-08-30	5.500	5.945	5.000	5.500	5.429	6,240
2023-08-29	5.500	5.500	5.250	5.500	5.429	3,309
2023-08-25	5.500	6.000	5.500	5.500	5.429	33
2023-08-24	5.500	6.000	5.000	5.500	5.429	2,109
2023-08-23	5.500	5.500	5.500	5.500	5.429	0
2023-08-22	5.500	5.950	5.500	5.500	5.429	84
2023-08-21	5.500	5.500	5.200	5.500	5.429	31,599
2023-08-18	5.500	5.500	5.500	5.500	5.429	0
2023-08-17	5.500	5.500	5.500	5.500	5.429	0
2023-08-16	5.500	5.500	5.500	5.500	5.429	0
2023-08-15	5.500	5.500	5.500	5.500	5.429	0
2023-08-14	5.500	5.500	5.500	5.500	5.429	0
2023-08-11	5.500	5.500	5.500	5.500	5.429	24,000
2023-08-10	5.500	5.500	5.500	5.500	5.429	2,000
2023-08-09	5.500	5.500	5.500	5.500	5.429	0
2023-08-08	5.150	5.720	5.000	5.400	5.330	92,365
2023-08-07	5.750	6.000	4.905	5.150	5.083	72,594
2023-08-04	5.500	6.000	5.150	5.750	5.676	729
2023-08-03	5.495	5.500	5.495	5.500	5.429	41,638
2023-08-02	5.000	5.500	5.000	5.000	4.935	20
2023-08-01	5.000	5.390	5.000	5.000	4.935	74
2023-07-31	5.000	5.390	4.500	5.000	4.935	95,538
2023-07-28	5.000	5.000	5.000	5.000	4.935	0
2023-07-27	5.000	5.000	4.900	5.000	4.935	65,000
2023-07-26	5.220	5.220	5.000	5.000	4.935	100,000
2023-07-25	5.250	5.495	5.000	5.000	4.935	293,136
2023-07-24	5.250	5.250	5.115	5.250	5.182	100,000
2023-07-21	5.150	5.423	4.905	5.250	5.182	92,229
2023-07-20	5.150	5.394	4.954	5.150	5.083	192,482
2023-07-19	5.150	5.150	4.905	5.150	5.083	179
2023-07-18	5.150	5.150	5.150	5.150	5.083	0
2023-07-17	5.150	5.150	5.150	5.150	5.083	0
2023-07-14	5.100	5.500	5.000	5.150	5.083	535,999
2023-07-13	5.100	5.600	4.716	5.100	5.034	101,500
2023-07-12	5.100	5.100	5.100	5.100	5.034	0
2023-07-11	5.100	5.100	5.100	5.100	5.034	0
2023-07-10	5.100	5.412	4.876	5.100	5.034	17,110
2023-07-07	5.100	5.100	5.100	5.100	5.034	50,000
2023-07-06	5.100	5.500	5.100	5.100	5.034	475
2023-07-05	5.100	5.500	5.100	5.100	5.034	3,272
2023-07-04	4.875	5.100	4.770	5.100	5.034	201,000
2023-07-03	4.875	5.100	4.500	4.875	4.812	499,358
2023-06-30	4.875	4.875	4.875	4.875	4.812	0
2023-06-29	4.875	4.875	4.500	4.875	4.812	174,846
2023-06-28	5.025	5.337	4.700	5.100	5.034	369,758

← NewerPage 14 of 22 · 1,266 trading daysOlder →

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.