One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 5.025 | 5.350 | 4.700 | 5.025 | 4.960 | 437,078 |
| 2023-06-26 | 5.025 | 5.299 | 5.025 | 5.025 | 4.960 | 47 |
| 2023-06-23 | 5.025 | 5.299 | 4.707 | 5.025 | 4.960 | 57,117 |
| 2023-06-22 | 5.025 | 5.025 | 4.746 | 5.025 | 4.960 | 100 |
| 2023-06-21 | 5.025 | 5.025 | 4.707 | 5.025 | 4.960 | 118,708 |
| 2023-06-20 | 5.100 | 5.500 | 5.100 | 5.300 | 5.231 | 300,090 |
| 2023-06-19 | 5.200 | 5.300 | 5.200 | 5.300 | 5.231 | 100,000 |
| 2023-06-16 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 0 |
| 2023-06-15 | 5.100 | 5.299 | 4.860 | 5.100 | 5.034 | 7,169 |
| 2023-06-14 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 0 |
| 2023-06-13 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 0 |
| 2023-06-12 | 5.100 | 5.482 | 5.100 | 5.100 | 5.034 | 27,737 |
| 2023-06-09 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 0 |
| 2023-06-08 | 5.100 | 5.100 | 5.100 | 5.100 | 5.034 | 0 |
| 2023-06-07 | 5.100 | 5.100 | 4.780 | 5.100 | 5.034 | 6,278 |
| 2023-06-06 | 5.100 | 5.500 | 4.700 | 5.100 | 5.034 | 31 |
| 2023-06-05 | 5.100 | 5.500 | 5.100 | 5.100 | 5.034 | 300 |
| 2023-06-02 | 5.316 | 5.500 | 5.316 | 5.500 | 5.429 | 73,376 |
| 2023-06-01 | 5.100 | 5.110 | 4.770 | 5.100 | 5.034 | 601,110 |
| 2023-05-31 | 5.100 | 5.340 | 5.100 | 5.100 | 5.034 | 25,000 |
| 2023-05-30 | 4.990 | 5.412 | 4.990 | 5.100 | 5.034 | 159,293 |
| 2023-05-26 | 5.125 | 5.191 | 4.750 | 4.750 | 4.689 | 40,252 |
| 2023-05-25 | 5.125 | 5.191 | 5.003 | 5.125 | 5.059 | 20,540 |
| 2023-05-24 | 5.125 | 5.125 | 5.003 | 5.125 | 5.059 | 19,073 |
| 2023-05-23 | 5.125 | 5.125 | 5.125 | 5.125 | 5.059 | 0 |
| 2023-05-22 | 5.125 | 5.223 | 5.125 | 5.125 | 5.059 | 5,262 |
| 2023-05-19 | 5.125 | 5.191 | 5.000 | 5.125 | 5.059 | 25,275 |
| 2023-05-18 | 5.250 | 5.445 | 5.125 | 5.125 | 5.059 | 101,354 |
| 2023-05-17 | 5.250 | 5.750 | 5.100 | 5.750 | 5.676 | 250,035 |
| 2023-05-16 | 5.250 | 5.500 | 5.250 | 5.250 | 5.182 | 48,601 |
| 2023-05-15 | 5.250 | 5.500 | 5.000 | 5.250 | 5.182 | 317 |
| 2023-05-12 | 5.250 | 5.500 | 5.250 | 5.250 | 5.182 | 250,000 |
| 2023-05-11 | 5.250 | 5.500 | 5.250 | 5.250 | 5.182 | 94,000 |
| 2023-05-10 | 5.375 | 5.375 | 5.375 | 5.375 | 5.305 | 0 |
| 2023-05-09 | 5.375 | 5.500 | 5.375 | 5.375 | 5.305 | 191,600 |
| 2023-05-05 | 5.625 | 5.625 | 5.500 | 5.625 | 5.552 | 3,000 |
| 2023-05-04 | 5.625 | 5.625 | 5.625 | 5.625 | 5.552 | 0 |
| 2023-05-03 | 5.625 | 5.625 | 5.500 | 5.625 | 5.552 | 35,000 |
| 2023-05-02 | 5.625 | 5.625 | 5.500 | 5.625 | 5.552 | 50,000 |
| 2023-04-28 | 5.625 | 5.750 | 5.625 | 5.625 | 5.552 | 521 |
| 2023-04-27 | 5.700 | 5.700 | 5.625 | 5.625 | 5.552 | 68,420 |
| 2023-04-26 | 5.750 | 5.750 | 5.500 | 5.750 | 5.676 | 250,000 |
| 2023-04-25 | 6.000 | 6.000 | 5.950 | 6.000 | 5.922 | 9,000 |
| 2023-04-24 | 5.975 | 6.000 | 5.975 | 6.000 | 5.922 | 50,074 |
| 2023-04-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.676 | 0 |
| 2023-04-20 | 5.750 | 5.975 | 5.560 | 5.750 | 5.676 | 5,050 |
| 2023-04-19 | 5.750 | 5.750 | 5.560 | 5.750 | 5.676 | 77,500 |
| 2023-04-18 | 5.750 | 6.200 | 5.750 | 5.750 | 5.676 | 100,000 |
| 2023-04-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.429 | 0 |
| 2023-04-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.429 | 0 |
| 2023-04-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.429 | 0 |
| 2023-04-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.429 | 0 |
| 2023-04-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.429 | 0 |
| 2023-04-06 | 5.500 | 5.880 | 5.500 | 5.500 | 5.429 | 67,875 |
| 2023-04-05 | 5.500 | 5.700 | 5.500 | 5.500 | 5.375 | 69,965 |
| 2023-04-04 | 5.375 | 5.375 | 5.000 | 5.375 | 5.252 | 29 |
| 2023-04-03 | 5.375 | 5.750 | 5.113 | 5.375 | 5.252 | 50,046 |
| 2023-03-31 | 5.375 | 5.750 | 5.150 | 5.750 | 5.619 | 6,197 |
| 2023-03-30 | 5.500 | 5.950 | 5.220 | 5.375 | 5.252 | 108,035 |
| 2023-03-29 | 5.500 | 5.973 | 5.500 | 5.500 | 5.375 | 83,514 |
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.