One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 7.250 | 7.250 | 7.000 | 7.250 | 7.085 | 35,028 |
| 2022-10-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.085 | 0 |
| 2022-10-05 | 7.250 | 7.250 | 7.250 | 7.250 | 7.085 | 0 |
| 2022-10-04 | 7.250 | 7.250 | 7.250 | 7.250 | 7.085 | 0 |
| 2022-10-03 | 7.250 | 7.250 | 7.250 | 7.250 | 7.085 | 0 |
| 2022-09-30 | 7.250 | 7.250 | 7.000 | 7.250 | 7.085 | 162 |
| 2022-09-29 | 7.250 | 7.250 | 7.250 | 7.250 | 7.085 | 0 |
| 2022-09-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.085 | 0 |
| 2022-09-27 | 7.250 | 7.250 | 7.010 | 7.250 | 7.085 | 50,000 |
| 2022-09-26 | 7.250 | 7.250 | 7.000 | 7.250 | 7.085 | 118,704 |
| 2022-09-23 | 7.125 | 7.250 | 7.000 | 7.125 | 6.963 | 639,902 |
| 2022-09-22 | 7.125 | 7.125 | 7.125 | 7.125 | 6.963 | 0 |
| 2022-09-21 | 7.125 | 7.125 | 7.000 | 7.125 | 6.963 | 150,000 |
| 2022-09-20 | 7.375 | 7.380 | 7.375 | 7.375 | 7.207 | 67 |
| 2022-09-16 | 7.375 | 7.375 | 7.120 | 7.375 | 7.207 | 20,000 |
| 2022-09-15 | 7.375 | 7.375 | 7.375 | 7.375 | 7.207 | 0 |
| 2022-09-14 | 7.375 | 7.375 | 7.100 | 7.375 | 7.207 | 1,344 |
| 2022-09-13 | 7.375 | 7.400 | 7.375 | 7.375 | 7.207 | 108,027 |
| 2022-09-12 | 7.400 | 7.400 | 7.000 | 7.375 | 7.207 | 75,595 |
| 2022-09-09 | 7.475 | 7.475 | 7.420 | 7.475 | 7.305 | 956 |
| 2022-09-08 | 7.475 | 7.475 | 7.475 | 7.475 | 7.305 | 0 |
| 2022-09-07 | 7.475 | 7.475 | 7.475 | 7.475 | 7.305 | 0 |
| 2022-09-06 | 7.475 | 7.475 | 7.475 | 7.475 | 7.305 | 0 |
| 2022-09-05 | 7.475 | 7.480 | 7.200 | 7.475 | 7.305 | 166 |
| 2022-09-02 | 7.475 | 7.475 | 7.216 | 7.475 | 7.305 | 189,829 |
| 2022-09-01 | 7.475 | 7.475 | 7.200 | 7.475 | 7.305 | 120 |
| 2022-08-31 | 7.475 | 7.750 | 7.288 | 7.475 | 7.305 | 11,743 |
| 2022-08-30 | 7.475 | 7.475 | 7.228 | 7.475 | 7.305 | 55,286 |
| 2022-08-26 | 7.475 | 7.475 | 7.440 | 7.475 | 7.305 | 28 |
| 2022-08-25 | 7.475 | 7.475 | 7.228 | 7.475 | 7.305 | 52 |
| 2022-08-24 | 7.440 | 7.475 | 7.440 | 7.475 | 7.305 | 13,440 |
| 2022-08-23 | 7.425 | 7.440 | 7.133 | 7.425 | 7.256 | 5,047 |
| 2022-08-22 | 7.425 | 7.425 | 7.100 | 7.425 | 7.256 | 120 |
| 2022-08-19 | 7.425 | 7.425 | 7.133 | 7.425 | 7.256 | 672 |
| 2022-08-18 | 7.425 | 7.425 | 7.425 | 7.425 | 7.256 | 0 |
| 2022-08-17 | 7.425 | 7.750 | 7.133 | 7.425 | 7.256 | 50,137 |
| 2022-08-16 | 7.425 | 7.480 | 7.100 | 7.425 | 7.256 | 73 |
| 2022-08-15 | 7.425 | 7.480 | 7.100 | 7.425 | 7.256 | 121 |
| 2022-08-12 | 7.425 | 7.750 | 7.425 | 7.425 | 7.256 | 147 |
| 2022-08-11 | 7.440 | 7.440 | 7.118 | 7.425 | 7.256 | 101,943 |
| 2022-08-10 | 7.625 | 8.000 | 7.440 | 7.625 | 7.451 | 1,294 |
| 2022-08-09 | 7.625 | 7.625 | 7.440 | 7.625 | 7.451 | 26 |
| 2022-08-08 | 7.625 | 7.625 | 7.440 | 7.625 | 7.451 | 26 |
| 2022-08-05 | 7.625 | 7.625 | 7.150 | 7.625 | 7.451 | 194,219 |
| 2022-08-04 | 7.625 | 7.625 | 7.333 | 7.625 | 7.451 | 100,000 |
| 2022-08-03 | 7.625 | 7.625 | 7.625 | 7.625 | 7.451 | 0 |
| 2022-08-02 | 7.625 | 7.625 | 7.333 | 7.625 | 7.451 | 30,000 |
| 2022-08-01 | 7.625 | 7.738 | 7.625 | 7.625 | 7.451 | 13,958 |
| 2022-07-29 | 7.625 | 7.800 | 7.250 | 7.625 | 7.451 | 72,432 |
| 2022-07-28 | 7.625 | 7.843 | 7.625 | 7.625 | 7.451 | 25,400 |
| 2022-07-27 | 7.625 | 7.856 | 7.333 | 7.625 | 7.451 | 40,486 |
| 2022-07-26 | 7.625 | 7.625 | 7.400 | 7.625 | 7.451 | 10,217 |
| 2022-07-25 | 7.625 | 7.625 | 7.625 | 7.625 | 7.451 | 0 |
| 2022-07-22 | 7.625 | 7.625 | 7.400 | 7.625 | 7.451 | 1,406 |
| 2022-07-21 | 7.625 | 7.625 | 7.625 | 7.625 | 7.451 | 0 |
| 2022-07-20 | 7.450 | 7.625 | 7.450 | 7.625 | 7.451 | 26,577 |
| 2022-07-19 | 7.125 | 7.500 | 6.833 | 7.250 | 7.085 | 265,792 |
| 2022-07-18 | 6.750 | 6.750 | 6.600 | 6.750 | 6.596 | 9,120 |
| 2022-07-15 | 6.625 | 6.945 | 6.475 | 6.750 | 6.596 | 357,453 |
| 2022-07-14 | 6.700 | 6.700 | 6.625 | 6.625 | 6.474 | 175,926 |
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.