One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	6.875	7.000	6.350	6.750	6.549	374,641
2022-01-18	6.875	6.988	6.300	6.875	6.671	388,987
2022-01-17	7.125	7.500	6.750	6.875	6.671	207,743
2022-01-14	7.125	7.125	7.125	7.125	6.913	0
2022-01-13	7.150	7.500	6.800	7.125	6.913	243,426
2022-01-12	7.150	7.150	7.000	7.150	6.937	25,000
2022-01-11	7.250	7.300	6.800	7.150	6.937	37,488
2022-01-10	7.250	7.358	7.010	7.250	7.034	421,444
2022-01-07	7.250	7.250	7.250	7.250	7.034	101,351
2022-01-06	7.485	7.485	7.000	7.250	7.034	295,826
2022-01-05	7.500	7.950	7.000	7.500	7.277	250,811
2022-01-04	7.500	7.890	7.170	7.500	7.277	51,147
2021-12-31	7.370	7.500	7.370	7.500	7.277	85,000
2021-12-30	6.850	7.100	6.700	7.100	6.889	166,100
2021-12-29	6.750	7.000	6.500	6.700	6.501	180,205
2021-12-24	6.750	7.000	6.750	6.750	6.549	142,857
2021-12-23	6.750	6.900	6.500	6.750	6.549	40,919
2021-12-22	6.750	6.900	6.500	6.750	6.549	80,614
2021-12-21	6.750	6.750	6.535	6.750	6.549	50,000
2021-12-20	6.750	6.750	6.750	6.750	6.549	0
2021-12-17	7.000	7.250	6.600	6.875	6.671	15,186
2021-12-16	7.000	7.000	7.000	7.000	6.792	0
2021-12-15	7.000	7.000	7.000	7.000	6.792	0
2021-12-14	7.000	7.000	7.000	7.000	6.792	0
2021-12-13	7.250	7.250	7.000	7.250	7.034	2,860
2021-12-10	7.250	7.250	7.250	7.250	7.034	0
2021-12-09	7.250	7.250	6.828	7.250	7.034	25,319
2021-12-08	7.250	7.250	7.250	7.250	7.034	0
2021-12-07	7.250	7.250	6.900	7.250	7.034	100,828
2021-12-06	7.500	7.500	7.330	7.500	7.277	34
2021-12-03	7.500	7.500	7.500	7.500	7.277	51,861
2021-12-02	7.500	7.500	7.500	7.500	7.277	0
2021-12-01	7.500	7.500	7.200	7.500	7.277	51,861
2021-11-30	7.500	7.500	7.000	7.500	7.277	6,535
2021-11-29	7.500	7.630	6.885	7.500	7.277	177,362
2021-11-26	7.875	8.250	7.250	7.500	7.277	148,084
2021-11-25	7.875	7.875	7.553	7.875	7.641	448
2021-11-24	7.875	7.875	7.875	7.875	7.641	0
2021-11-23	7.875	8.160	7.875	7.875	7.641	2,377
2021-11-22	7.875	7.875	7.875	7.875	7.641	0
2021-11-19	7.875	7.875	7.875	7.875	7.641	0
2021-11-18	8.000	8.300	7.550	7.875	7.641	258,981
2021-11-17	7.750	8.500	7.500	8.000	7.762	111,821
2021-11-16	7.750	7.860	7.535	7.750	7.520	175,837
2021-11-15	7.860	7.860	7.750	7.750	7.520	46,095
2021-11-12	7.875	8.000	7.875	7.875	7.641	40,257
2021-11-11	7.750	7.750	7.750	7.750	7.520	0
2021-11-10	7.750	7.750	7.750	7.750	7.520	0
2021-11-09	7.750	7.967	7.750	7.750	7.520	25
2021-11-08	7.750	7.750	7.750	7.750	7.520	0
2021-11-05	7.375	8.000	7.250	7.750	7.520	270,242
2021-11-04	7.375	7.731	7.263	7.375	7.156	14,197
2021-11-03	7.375	7.375	7.263	7.375	7.156	4,805
2021-11-02	7.375	7.750	7.250	7.375	7.156	115,658
2021-11-01	7.375	7.600	7.250	7.375	7.156	12,486
2021-10-29	7.475	7.700	7.375	7.375	7.156	394,250
2021-10-28	7.225	7.717	7.000	7.475	7.253	121,607
2021-10-27	7.225	7.320	7.225	7.225	7.010	136,612
2021-10-26	7.225	7.320	7.225	7.225	7.010	27,322
2021-10-25	7.225	7.367	6.800	7.225	7.010	173,916

← NewerPage 21 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.