One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-03	6.350	6.380	6.250	6.250	6.107	47
2022-12-30	6.450	6.450	6.307	6.450	6.303	25,000
2022-12-29	6.525	6.750	6.305	6.525	6.376	714
2022-12-28	6.525	6.741	6.525	6.525	6.376	1,343
2022-12-23	6.525	6.525	6.525	6.525	6.376	0
2022-12-22	6.400	6.525	6.302	6.525	6.376	155,869
2022-12-21	6.525	6.577	6.305	6.400	6.254	10,151
2022-12-20	6.525	6.525	6.525	6.525	6.376	0
2022-12-19	6.525	6.525	6.305	6.525	6.376	15,781
2022-12-16	6.600	6.600	6.525	6.525	6.376	818
2022-12-15	6.625	6.680	6.625	6.625	6.474	2,000
2022-12-14	6.625	6.625	6.625	6.625	6.474	0
2022-12-13	6.625	6.625	6.625	6.625	6.474	0
2022-12-12	6.625	6.750	6.503	6.625	6.474	1,280
2022-12-09	6.550	6.750	6.300	6.350	6.205	159,302
2022-12-08	6.375	6.550	6.370	6.550	6.401	31
2022-12-07	6.500	6.500	6.033	6.375	6.230	277,161
2022-12-06	6.875	7.000	6.250	6.650	6.498	80,016
2022-12-05	6.875	6.875	6.787	6.875	6.718	1,473
2022-12-02	6.875	7.250	6.875	6.875	6.718	25
2022-12-01	6.875	6.875	6.575	6.875	6.718	14,098
2022-11-30	6.875	6.875	6.500	6.875	6.718	50,000
2022-11-29	6.975	7.000	6.975	6.975	6.816	11,829
2022-11-28	6.975	6.975	6.975	6.975	6.816	0
2022-11-25	6.975	7.034	6.755	6.975	6.816	3,821
2022-11-24	6.975	7.034	6.975	6.975	6.816	42
2022-11-23	6.975	6.975	6.755	6.975	6.816	500
2022-11-22	6.975	7.250	6.975	6.975	6.816	50
2022-11-21	6.975	6.975	6.975	6.975	6.816	0
2022-11-18	6.975	6.975	6.975	6.975	6.816	0
2022-11-17	6.975	6.975	6.695	6.975	6.816	50,000
2022-11-16	6.975	7.063	6.975	6.975	6.816	28,316
2022-11-15	6.975	7.250	6.975	6.975	6.816	130
2022-11-14	6.975	6.975	6.975	6.975	6.816	0
2022-11-11	6.975	7.200	6.706	6.975	6.816	110,000
2022-11-10	6.975	6.975	6.755	6.975	6.816	4,000
2022-11-09	6.975	6.975	6.975	6.975	6.816	0
2022-11-08	6.975	6.975	6.975	6.975	6.816	0
2022-11-07	7.200	7.200	6.975	6.975	6.816	207,120
2022-11-04	7.250	7.250	7.000	7.250	7.085	200
2022-11-03	7.250	7.250	7.250	7.250	7.085	0
2022-11-02	7.250	7.264	7.250	7.250	7.085	28,662
2022-11-01	7.250	7.300	7.250	7.250	7.085	164
2022-10-31	7.250	7.250	7.000	7.250	7.085	47,164
2022-10-28	7.250	7.250	7.250	7.250	7.085	0
2022-10-27	7.250	7.250	7.250	7.250	7.085	0
2022-10-26	7.250	7.250	7.250	7.250	7.085	0
2022-10-25	7.250	7.400	7.250	7.250	7.085	27
2022-10-24	7.250	7.250	7.000	7.250	7.085	225,025
2022-10-21	7.250	7.300	7.128	7.250	7.085	278,238
2022-10-20	7.250	7.250	7.250	7.250	7.085	0
2022-10-19	7.250	7.250	7.011	7.250	7.085	10,000
2022-10-18	7.250	7.250	7.250	7.250	7.085	0
2022-10-17	7.250	7.250	7.130	7.250	7.085	28
2022-10-14	7.250	7.250	7.250	7.250	7.085	0
2022-10-13	7.250	7.250	7.175	7.250	7.085	111,415
2022-10-12	7.250	7.250	7.250	7.250	7.085	0
2022-10-11	7.250	7.250	7.130	7.250	7.085	129
2022-10-10	7.250	7.250	7.130	7.250	7.085	68
2022-10-07	7.250	7.250	7.000	7.250	7.085	35,028

← NewerPage 17 of 22 · 1,262 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.