One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	6.250	6.440	6.250	6.250	6.064	12,127
2022-04-12	6.250	6.440	6.111	6.250	6.064	2,595
2022-04-11	6.250	6.498	6.170	6.250	6.064	93,398
2022-04-08	6.250	6.250	6.250	6.250	6.064	0
2022-04-07	6.300	6.320	6.170	6.250	6.064	241,248
2022-04-06	6.220	6.320	6.220	6.300	6.113	387,184
2022-04-05	6.375	6.500	6.000	6.125	5.943	142,114
2022-04-04	6.375	6.375	6.268	6.375	6.185	58
2022-04-01	6.375	6.380	6.375	6.375	6.185	328,687
2022-03-31	6.500	6.500	6.300	6.375	6.185	712,725
2022-03-30	6.500	6.500	6.290	6.500	6.307	3,439
2022-03-29	6.500	6.500	6.285	6.500	6.307	202,000
2022-03-28	6.500	6.500	6.450	6.500	6.307	15,000
2022-03-25	6.500	6.500	6.460	6.500	6.307	132,252
2022-03-24	6.500	6.500	6.500	6.500	6.307	2,222
2022-03-23	6.500	6.500	6.500	6.500	6.307	0
2022-03-22	6.500	6.500	6.500	6.500	6.307	130,000
2022-03-21	6.500	6.500	6.285	6.500	6.307	7,200
2022-03-18	6.500	6.500	6.500	6.500	6.307	0
2022-03-17	6.525	6.525	6.525	6.525	6.331	0
2022-03-16	6.525	6.525	6.525	6.525	6.331	0
2022-03-15	6.525	6.525	6.525	6.525	6.331	0
2022-03-14	6.525	6.525	6.525	6.525	6.331	0
2022-03-11	6.525	6.525	6.300	6.525	6.331	5,466
2022-03-10	6.525	6.525	6.300	6.525	6.331	157,869
2022-03-09	6.450	6.525	6.250	6.525	6.331	20,015
2022-03-08	6.450	6.450	6.450	6.450	6.258	0
2022-03-07	6.300	6.470	6.140	6.400	6.210	271,737
2022-03-04	6.525	6.750	6.035	6.300	6.113	473,461
2022-03-03	6.525	6.525	6.525	6.525	6.331	0
2022-03-02	6.525	6.525	6.300	6.525	6.331	70
2022-03-01	6.525	6.525	6.300	6.525	6.331	500
2022-02-28	6.525	6.525	6.525	6.525	6.331	0
2022-02-25	6.525	6.670	6.525	6.525	6.331	29
2022-02-24	6.525	6.750	6.300	6.525	6.331	1,271
2022-02-23	6.575	6.575	6.400	6.575	6.379	100,000
2022-02-22	6.575	6.575	6.575	6.575	6.379	0
2022-02-21	6.575	6.700	6.575	6.575	6.379	37
2022-02-18	6.575	6.575	6.575	6.575	6.379	0
2022-02-17	6.575	6.575	6.575	6.575	6.379	0
2022-02-16	6.575	6.575	6.425	6.575	6.379	58
2022-02-15	6.575	6.575	6.400	6.575	6.379	11,000
2022-02-14	6.575	6.575	6.575	6.575	6.379	0
2022-02-11	6.575	6.575	6.575	6.575	6.379	0
2022-02-10	6.575	6.575	6.575	6.575	6.379	0
2022-02-09	6.575	6.575	6.575	6.575	6.379	0
2022-02-08	6.750	6.950	6.300	6.575	6.379	130,758
2022-02-07	6.875	7.000	6.500	6.750	6.549	71,037
2022-02-04	6.875	6.875	6.553	6.875	6.671	19,136
2022-02-03	6.875	6.875	6.875	6.875	6.671	0
2022-02-02	7.000	7.250	6.500	7.200	6.986	76,553
2022-02-01	7.000	7.000	6.930	7.000	6.792	7,200
2022-01-31	7.000	7.000	6.570	7.000	6.792	152,069
2022-01-28	7.000	7.100	7.000	7.000	6.792	2,200
2022-01-27	7.000	7.200	6.570	7.000	6.792	20,143
2022-01-26	7.000	7.000	6.830	7.000	6.792	10,980
2022-01-25	6.750	7.000	6.500	7.000	6.792	135,400
2022-01-24	6.750	6.750	6.560	6.750	6.549	36,258
2022-01-21	6.750	6.750	6.750	6.750	6.549	0
2022-01-20	6.750	6.750	6.750	6.750	6.549	0

← NewerPage 20 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.