One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-11-03 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 62 |
| 2025-10-31 | 3.750 | 3.900 | 3.550 | 3.750 | 3.750 | 90,700 |
| 2025-10-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-10-29 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 419 |
| 2025-10-28 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 10 |
| 2025-10-27 | 3.750 | 4.000 | 3.500 | 3.980 | 3.980 | 74,338 |
| 2025-10-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-10-23 | 4.000 | 4.000 | 3.500 | 3.750 | 3.750 | 100,010 |
| 2025-10-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-21 | 4.000 | 4.500 | 3.500 | 4.000 | 4.000 | 30 |
| 2025-10-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-17 | 4.000 | 4.500 | 4.000 | 4.000 | 4.000 | 44,800 |
| 2025-10-16 | 3.850 | 3.850 | 3.521 | 3.850 | 3.850 | 640 |
| 2025-10-15 | 3.850 | 4.164 | 3.850 | 3.850 | 3.850 | 12,024 |
| 2025-10-14 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-10-13 | 4.000 | 4.200 | 3.500 | 3.850 | 3.850 | 323 |
| 2025-10-10 | 4.000 | 4.449 | 4.000 | 4.000 | 4.000 | 112 |
| 2025-10-09 | 4.000 | 4.449 | 4.000 | 4.000 | 4.000 | 112 |
| 2025-10-08 | 4.000 | 4.449 | 4.000 | 4.000 | 4.000 | 224 |
| 2025-10-07 | 4.000 | 4.449 | 3.710 | 4.000 | 4.000 | 338,161 |
| 2025-10-06 | 4.000 | 4.488 | 4.000 | 4.000 | 4.000 | 12,533 |
| 2025-10-03 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-10-02 | 4.000 | 4.488 | 3.710 | 4.000 | 4.000 | 145 |
| 2025-10-01 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-09-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-09-29 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,125 |
| 2025-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2025-09-25 | 4.000 | 4.000 | 3.710 | 4.000 | 4.000 | 75 |
| 2025-09-24 | 4.000 | 4.000 | 3.710 | 4.000 | 4.000 | 13,699 |
| 2025-09-23 | 4.000 | 4.488 | 4.000 | 4.000 | 4.000 | 6 |
| 2025-09-22 | 4.000 | 4.500 | 4.000 | 4.000 | 4.000 | 26 |
| 2025-09-19 | 4.250 | 4.500 | 4.000 | 4.000 | 4.000 | 103,704 |
| 2025-09-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-16 | 4.250 | 4.250 | 4.005 | 4.250 | 4.250 | 2,009 |
| 2025-09-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-12 | 4.250 | 4.500 | 3.500 | 4.250 | 4.250 | 629 |
| 2025-09-11 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 14 |
| 2025-09-10 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-09-05 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 120,000 |
| 2025-09-04 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 289 |
| 2025-09-03 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 1,090 |
| 2025-09-02 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 55 |
| 2025-09-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-29 | 4.250 | 4.250 | 4.070 | 4.250 | 4.250 | 20,719 |
| 2025-08-28 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 96 |
| 2025-08-27 | 4.250 | 4.250 | 4.070 | 4.250 | 4.250 | 4,666 |
| 2025-08-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-20 | 4.250 | 4.250 | 4.150 | 4.250 | 4.250 | 48,096 |
| 2025-08-19 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-08-15 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 21 |
| 2025-08-14 | 4.250 | 4.250 | 4.060 | 4.250 | 4.250 | 250,000 |
| 2025-08-13 | 4.250 | 4.250 | 4.165 | 4.250 | 4.250 | 100,289 |
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.