One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 800,024 |
| 2025-08-11 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 2,216,793 |
| 2025-08-08 | 4.250 | 4.250 | 4.150 | 4.250 | 4.250 | 135,974 |
| 2025-08-07 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 130,621 |
| 2025-08-06 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 34,924 |
| 2025-08-05 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 100,000 |
| 2025-08-04 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 250,000 |
| 2025-08-01 | 4.250 | 4.499 | 4.050 | 4.250 | 4.250 | 283,705 |
| 2025-07-31 | 4.250 | 4.390 | 4.050 | 4.250 | 4.250 | 150,089 |
| 2025-07-30 | 4.150 | 4.220 | 3.920 | 4.150 | 4.150 | 54,312 |
| 2025-07-29 | 4.250 | 4.300 | 4.000 | 4.150 | 4.150 | 200,024 |
| 2025-07-28 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 526 |
| 2025-07-25 | 4.250 | 4.500 | 4.050 | 4.250 | 4.250 | 19,800 |
| 2025-07-24 | 4.250 | 4.500 | 4.063 | 4.250 | 4.250 | 150,246 |
| 2025-07-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-21 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2025-07-16 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 10 |
| 2025-07-15 | 4.350 | 4.350 | 4.215 | 4.350 | 4.350 | 11,904 |
| 2025-07-14 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 125,463 |
| 2025-07-11 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-07-10 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-07-09 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2025-07-08 | 4.350 | 4.500 | 4.200 | 4.350 | 4.350 | 100,353 |
| 2025-07-07 | 4.350 | 4.350 | 4.226 | 4.350 | 4.350 | 95 |
| 2025-07-04 | 4.200 | 4.400 | 4.200 | 4.350 | 4.350 | 200,059 |
| 2025-07-03 | 4.100 | 4.200 | 4.100 | 4.100 | 4.100 | 262 |
| 2025-07-02 | 3.850 | 4.200 | 3.700 | 4.000 | 4.000 | 301,302 |
| 2025-07-01 | 3.850 | 3.850 | 3.750 | 3.850 | 3.850 | 50,000 |
| 2025-06-30 | 3.850 | 4.100 | 3.850 | 3.850 | 3.850 | 59,757 |
| 2025-06-27 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-25 | 3.850 | 4.199 | 3.850 | 3.850 | 3.850 | 77 |
| 2025-06-24 | 3.850 | 3.850 | 3.770 | 3.850 | 3.850 | 14,688 |
| 2025-06-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-20 | 3.850 | 3.850 | 3.600 | 3.850 | 3.850 | 758,284 |
| 2025-06-19 | 3.850 | 4.200 | 3.850 | 3.850 | 3.850 | 73,031 |
| 2025-06-18 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-16 | 3.850 | 4.199 | 3.500 | 3.850 | 3.850 | 1,623 |
| 2025-06-13 | 3.850 | 3.850 | 3.501 | 3.850 | 3.850 | 59 |
| 2025-06-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-11 | 3.850 | 4.200 | 3.500 | 3.850 | 3.850 | 30,067 |
| 2025-06-10 | 3.850 | 4.199 | 3.850 | 3.850 | 3.850 | 41 |
| 2025-06-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-06 | 3.850 | 4.199 | 3.850 | 3.850 | 3.850 | 11 |
| 2025-06-05 | 3.850 | 4.200 | 3.850 | 3.850 | 3.850 | 153 |
| 2025-06-04 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-06-03 | 3.850 | 4.080 | 3.675 | 3.850 | 3.850 | 51,904 |
| 2025-06-02 | 3.850 | 4.199 | 3.850 | 3.850 | 3.850 | 58,882 |
| 2025-05-30 | 3.850 | 4.199 | 3.850 | 3.850 | 3.850 | 2,412 |
| 2025-05-29 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-28 | 3.850 | 4.000 | 3.850 | 3.850 | 3.850 | 150,000 |
| 2025-05-27 | 3.850 | 3.850 | 3.600 | 3.850 | 3.850 | 22,745 |
| 2025-05-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-20 | 3.850 | 3.850 | 3.570 | 3.850 | 3.850 | 6,944 |
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.