One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	5.500	5.973	5.500	5.500	5.375	83,514
2023-03-28	5.125	5.125	5.125	5.125	5.008	0
2023-03-27	5.125	5.250	5.125	5.125	5.008	4,050
2023-03-24	5.125	5.125	5.030	5.125	5.008	11,128
2023-03-23	5.125	5.250	5.125	5.125	5.008	50
2023-03-22	5.125	5.125	5.000	5.125	5.008	23,000
2023-03-21	5.125	5.250	5.125	5.125	5.008	20
2023-03-20	5.125	5.250	5.125	5.125	5.008	23,069
2023-03-17	5.125	5.125	5.125	5.125	5.008	0
2023-03-16	5.125	5.250	5.055	5.125	5.008	10,020
2023-03-15	5.125	5.125	5.017	5.125	5.008	61,643
2023-03-14	5.125	5.220	5.017	5.125	5.008	3,909
2023-03-13	5.125	5.250	5.125	5.125	5.008	103
2023-03-10	5.125	5.125	5.065	5.125	5.008	50,000
2023-03-09	5.250	5.250	5.250	5.250	5.130	0
2023-03-08	5.250	5.250	5.065	5.250	5.130	4,154
2023-03-07	5.250	5.250	5.065	5.250	5.130	4,069
2023-03-06	5.250	5.415	5.250	5.250	5.130	46
2023-03-03	5.250	5.250	5.070	5.250	5.130	11,018
2023-03-02	5.250	5.500	5.000	5.250	5.130	150,695
2023-03-01	5.250	5.420	5.250	5.250	5.130	5,130
2023-02-28	5.250	5.250	5.250	5.250	5.130	0
2023-02-27	5.250	5.450	5.060	5.250	5.130	25,127
2023-02-24	5.250	5.500	5.000	5.250	5.130	183
2023-02-23	5.250	5.250	5.250	5.250	5.130	0
2023-02-22	5.250	5.419	5.000	5.250	5.130	92,337
2023-02-21	5.250	5.500	5.250	5.250	5.130	323
2023-02-20	5.250	5.450	5.250	5.250	5.130	102,130
2023-02-17	5.175	5.300	5.175	5.175	5.057	75,246
2023-02-16	5.250	5.450	5.175	5.175	5.057	10,717
2023-02-15	5.500	6.000	5.120	5.250	5.130	218,398
2023-02-14	5.500	5.900	5.500	5.500	5.375	837
2023-02-13	5.500	5.500	5.000	5.500	5.375	176,122
2023-02-10	5.500	6.000	5.500	5.500	5.375	100,382
2023-02-09	5.375	5.741	5.000	5.375	5.252	137
2023-02-08	5.375	5.656	5.100	5.375	5.252	42,563
2023-02-07	5.375	5.750	5.375	5.375	5.252	795
2023-02-06	5.250	5.700	5.005	5.375	5.252	94,369
2023-02-03	5.650	5.750	5.005	5.250	5.130	73,059
2023-02-02	5.650	5.650	5.650	5.650	5.521	0
2023-02-01	6.250	6.300	5.900	5.900	5.765	65,132
2023-01-31	6.250	6.250	6.000	6.250	6.107	37,500
2023-01-30	6.250	6.470	6.250	6.250	6.107	61
2023-01-27	6.250	6.500	6.000	6.250	6.107	57,719
2023-01-26	6.250	6.250	6.035	6.250	6.107	79,000
2023-01-25	6.250	6.480	6.250	6.250	6.107	7,930
2023-01-24	6.600	6.700	6.000	6.250	6.107	60,344
2023-01-23	6.600	6.700	6.200	6.600	6.449	306
2023-01-20	6.600	6.700	6.600	6.600	6.449	223
2023-01-19	6.600	6.600	6.208	6.600	6.449	15,000
2023-01-18	6.600	6.700	6.216	6.600	6.449	3,029
2023-01-17	6.600	6.600	6.600	6.600	6.449	0
2023-01-16	6.750	7.000	6.360	6.600	6.449	28,568
2023-01-13	6.750	6.970	6.750	6.750	6.596	43
2023-01-12	6.750	6.750	6.522	6.750	6.596	50,000
2023-01-11	6.875	6.875	6.500	6.875	6.718	130
2023-01-10	6.875	6.875	6.875	6.875	6.718	0
2023-01-09	6.875	7.250	6.875	6.875	6.718	53,405
2023-01-06	6.550	6.930	6.510	6.875	6.718	296,052
2023-01-05	6.350	6.500	6.203	6.500	6.352	139,006

← NewerPage 16 of 22 · 1,267 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.