One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	6.750	7.000	6.560	6.750	6.596	4,020
2022-07-12	6.750	6.750	6.550	6.750	6.596	300,000
2022-07-11	6.750	6.965	6.505	6.750	6.596	423,511
2022-07-08	6.640	6.965	6.640	6.750	6.596	389,364
2022-07-07	6.625	6.625	6.625	6.625	6.474	0
2022-07-06	6.625	6.625	6.200	6.625	6.474	249,992
2022-07-05	6.750	6.750	6.750	6.750	6.596	0
2022-07-04	6.850	7.000	6.750	6.750	6.596	50
2022-07-01	6.850	6.850	6.720	6.850	6.694	2,133
2022-06-30	6.950	6.950	6.850	6.850	6.694	71
2022-06-29	6.850	6.850	6.850	6.850	6.694	0
2022-06-28	6.850	6.950	6.850	6.850	6.694	247
2022-06-27	6.850	6.850	6.720	6.850	6.694	388
2022-06-24	6.850	6.850	6.700	6.850	6.694	2,873
2022-06-23	6.850	6.950	6.850	6.850	6.694	28
2022-06-22	6.750	6.750	6.750	6.750	6.596	70,000
2022-06-21	6.625	6.750	6.618	6.750	6.596	119,500
2022-06-20	6.700	6.700	6.620	6.625	6.474	3,257
2022-06-17	7.050	7.050	6.550	6.850	6.694	124,526
2022-06-16	7.250	7.250	6.800	7.250	7.085	121,526
2022-06-15	7.600	7.650	7.200	7.500	7.329	171,139
2022-06-14	8.125	8.200	7.208	7.600	7.427	367,591
2022-06-13	8.125	8.370	7.788	8.125	7.940	74,983
2022-06-10	8.125	8.220	7.834	8.125	7.940	74,787
2022-06-09	8.125	8.125	7.834	8.125	7.940	12,828
2022-06-08	8.125	8.275	8.125	8.125	7.940	60,278
2022-06-07	8.125	8.500	7.750	8.125	7.940	12,535
2022-06-06	8.250	8.444	7.900	8.250	8.062	532,099
2022-06-01	8.000	8.490	8.000	8.250	8.062	186,589
2022-05-31	7.900	8.220	7.900	7.900	7.720	50,218
2022-05-30	7.900	7.900	7.900	7.900	7.720	0
2022-05-27	7.900	8.220	7.855	7.900	7.720	16,118
2022-05-26	8.350	8.350	7.900	7.900	7.720	801,896
2022-05-25	7.800	8.450	7.800	8.350	8.160	349,827
2022-05-24	7.625	7.925	7.445	7.625	7.451	43,044
2022-05-23	7.250	7.800	7.110	7.625	7.451	194,238
2022-05-20	6.900	7.326	6.900	7.250	7.085	384,475
2022-05-19	6.800	6.800	6.501	6.750	6.596	12,529
2022-05-18	7.150	7.150	7.080	7.150	6.987	50,500
2022-05-17	7.150	7.150	6.575	7.150	6.987	100,000
2022-05-16	7.175	7.175	7.000	7.150	6.987	28,975
2022-05-13	6.930	7.250	6.930	7.250	7.085	284,978
2022-05-12	7.150	7.150	6.550	6.900	6.743	327,621
2022-05-11	6.975	7.352	6.800	7.250	7.085	372,948
2022-05-10	7.750	7.750	6.975	6.975	6.816	122,430
2022-05-09	7.750	7.883	7.500	7.750	7.573	176,994
2022-05-06	7.750	7.750	7.510	7.750	7.573	20,000
2022-05-05	7.750	7.750	7.511	7.750	7.573	8,979
2022-05-04	7.750	7.920	7.511	7.750	7.520	53,776
2022-05-03	7.750	7.990	7.535	7.750	7.520	8,761
2022-04-29	7.500	7.750	7.250	7.750	7.520	3,836
2022-04-28	7.475	7.525	7.475	7.475	7.253	11,620
2022-04-27	7.475	7.475	7.355	7.475	7.253	50,000
2022-04-26	6.950	7.475	6.950	7.475	7.253	331,299
2022-04-25	7.375	7.500	6.703	6.850	6.646	235,935
2022-04-22	6.900	7.715	6.900	7.375	7.156	1,287,052
2022-04-21	6.250	6.488	6.175	6.350	6.161	27,411
2022-04-20	6.250	6.500	6.250	6.250	6.064	326,901
2022-04-19	6.250	6.440	6.111	6.250	6.064	20,144
2022-04-14	6.250	6.250	6.111	6.250	6.064	29,546

← NewerPage 19 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.