One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-16 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-15 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-14 | 3.850 | 3.850 | 3.610 | 3.850 | 3.850 | 27,793 |
| 2025-05-13 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-12 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-05-08 | 3.850 | 4.200 | 3.850 | 3.850 | 3.850 | 238 |
| 2025-05-07 | 3.850 | 4.088 | 3.605 | 3.850 | 3.850 | 21,719 |
| 2025-05-06 | 3.750 | 4.000 | 3.710 | 3.850 | 3.850 | 123,044 |
| 2025-05-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-05-01 | 3.750 | 4.000 | 3.575 | 3.750 | 3.750 | 4,777 |
| 2025-04-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-29 | 3.750 | 3.750 | 3.521 | 3.750 | 3.750 | 4,208 |
| 2025-04-28 | 3.750 | 3.999 | 3.750 | 3.750 | 3.750 | 125 |
| 2025-04-25 | 3.750 | 4.060 | 3.750 | 3.750 | 3.750 | 6,000 |
| 2025-04-24 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-23 | 3.750 | 3.980 | 3.700 | 3.700 | 3.700 | 400,423 |
| 2025-04-22 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-04-17 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 100,000 |
| 2025-04-16 | 3.750 | 3.750 | 3.650 | 3.750 | 3.750 | 99,999 |
| 2025-04-15 | 3.800 | 3.800 | 3.650 | 3.750 | 3.750 | 36,228 |
| 2025-04-14 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-04-11 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-04-10 | 4.050 | 4.100 | 3.800 | 3.900 | 3.900 | 891,546 |
| 2025-04-09 | 4.150 | 4.180 | 3.600 | 4.050 | 4.050 | 465,417 |
| 2025-04-08 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 177,337 |
| 2025-04-07 | 4.150 | 4.285 | 4.150 | 4.150 | 4.150 | 256 |
| 2025-04-04 | 4.150 | 4.150 | 4.030 | 4.150 | 4.150 | 705,793 |
| 2025-04-03 | 4.150 | 4.285 | 4.030 | 4.150 | 4.150 | 134,950 |
| 2025-04-02 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 100,378 |
| 2025-04-01 | 4.150 | 4.150 | 4.040 | 4.150 | 4.150 | 75,000 |
| 2025-03-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-28 | 4.150 | 4.150 | 4.050 | 4.150 | 4.150 | 263,206 |
| 2025-03-27 | 4.150 | 4.150 | 4.050 | 4.150 | 4.150 | 125,000 |
| 2025-03-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 151 |
| 2025-03-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-21 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 30 |
| 2025-03-20 | 4.150 | 4.150 | 4.040 | 4.150 | 4.150 | 2,000 |
| 2025-03-19 | 4.150 | 4.200 | 4.000 | 4.150 | 4.150 | 4,629 |
| 2025-03-18 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 14 |
| 2025-03-17 | 4.150 | 4.320 | 4.150 | 4.150 | 4.150 | 29 |
| 2025-03-14 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 23 |
| 2025-03-13 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 1,868,446 |
| 2025-03-12 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-11 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-03-10 | 4.150 | 4.230 | 4.150 | 4.150 | 4.150 | 450 |
| 2025-03-07 | 4.150 | 4.285 | 4.100 | 4.150 | 4.150 | 60,221 |
| 2025-03-06 | 4.150 | 4.285 | 4.030 | 4.150 | 4.150 | 63,117 |
| 2025-03-05 | 4.150 | 4.260 | 3.960 | 4.150 | 4.150 | 130 |
| 2025-03-04 | 4.150 | 4.150 | 4.080 | 4.150 | 4.150 | 3,095,509 |
| 2025-03-03 | 4.150 | 4.285 | 4.000 | 4.150 | 4.150 | 50,008 |
| 2025-02-28 | 4.150 | 4.360 | 4.080 | 4.150 | 4.150 | 963,289 |
| 2025-02-27 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 14 |
| 2025-02-26 | 4.150 | 4.150 | 4.080 | 4.150 | 4.150 | 600,000 |
| 2025-02-25 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-02-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-02-21 | 4.150 | 4.160 | 4.150 | 4.150 | 4.150 | 500,000 |
| 2025-02-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 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.