One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 3.750 | 4.000 | 3.500 | 4.000 | 4.000 | 1,919 |
| 2026-01-30 | 3.750 | 3.800 | 3.750 | 3.750 | 3.750 | 16,229 |
| 2026-01-29 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 927 |
| 2026-01-28 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,017 |
| 2026-01-27 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 13,372 |
| 2026-01-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-23 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-20 | 3.750 | 3.980 | 3.750 | 3.750 | 3.750 | 75 |
| 2026-01-19 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 117 |
| 2026-01-16 | 3.750 | 3.980 | 3.750 | 3.750 | 3.750 | 125 |
| 2026-01-15 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 15,000 |
| 2026-01-14 | 3.750 | 3.750 | 3.530 | 3.750 | 3.750 | 8,051 |
| 2026-01-13 | 3.750 | 3.750 | 3.505 | 3.750 | 3.750 | 94,560 |
| 2026-01-12 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 29 |
| 2026-01-09 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 824 |
| 2026-01-08 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2026-01-06 | 3.750 | 3.750 | 3.585 | 3.750 | 3.750 | 9,300 |
| 2026-01-05 | 3.750 | 3.750 | 3.585 | 3.750 | 3.750 | 93,947 |
| 2026-01-02 | 3.750 | 3.975 | 3.590 | 3.750 | 3.750 | 5,391 |
| 2025-12-31 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-30 | 3.750 | 3.750 | 3.600 | 3.750 | 3.750 | 63 |
| 2025-12-29 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-24 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 50 |
| 2025-12-23 | 3.750 | 3.750 | 3.590 | 3.750 | 3.750 | 12,659 |
| 2025-12-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-18 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 820 |
| 2025-12-17 | 3.750 | 3.750 | 3.620 | 3.750 | 3.750 | 10,000 |
| 2025-12-16 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-15 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-08 | 3.750 | 3.810 | 3.688 | 3.750 | 3.750 | 41,994 |
| 2025-12-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-04 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 63,437 |
| 2025-12-03 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-12-02 | 3.750 | 3.755 | 3.750 | 3.750 | 3.750 | 1,850,000 |
| 2025-12-01 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 335 |
| 2025-11-28 | 3.750 | 3.750 | 3.501 | 3.750 | 3.750 | 25 |
| 2025-11-27 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-25 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 4,563 |
| 2025-11-24 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 828 |
| 2025-11-21 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-20 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-19 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-18 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 125 |
| 2025-11-17 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-11 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-10 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 100,311 |
| 2025-11-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-06 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
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.