One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	4.150	4.150	4.150	4.150	4.150	0
2025-02-19	4.150	4.150	4.150	4.150	4.150	0
2025-02-18	4.150	4.150	4.150	4.150	4.150	0
2025-02-17	4.240	4.240	4.000	4.150	4.150	2,900,425
2025-02-14	4.250	4.370	4.120	4.250	4.250	1,531,453
2025-02-13	4.400	4.800	4.120	4.250	4.250	350,025
2025-02-12	4.400	4.400	4.400	4.400	4.400	0
2025-02-11	4.250	4.800	4.000	4.400	4.400	256
2025-02-10	4.250	4.250	4.250	4.250	4.250	0
2025-02-07	4.250	4.500	4.250	4.250	4.250	22
2025-02-06	4.500	5.000	4.000	4.250	4.250	300,203
2025-02-05	4.500	4.500	4.500	4.500	4.500	0
2025-02-04	4.500	5.000	4.000	4.500	4.500	67
2025-02-03	4.500	4.500	4.500	4.500	4.500	0
2025-01-31	4.500	4.500	4.200	4.500	4.500	452,457
2025-01-30	4.250	4.250	4.200	4.250	4.250	148,038
2025-01-29	4.250	4.250	4.250	4.250	4.250	0
2025-01-28	4.250	4.250	3.920	4.250	4.250	9,104
2025-01-27	4.250	4.250	4.177	4.250	4.250	6,551
2025-01-24	4.250	4.250	4.200	4.250	4.250	49,497
2025-01-23	4.250	4.500	4.250	4.250	4.250	36,666
2025-01-22	4.250	4.500	4.250	4.250	4.250	91,111
2025-01-21	4.250	4.250	4.150	4.250	4.250	11,756
2025-01-20	4.250	4.390	4.001	4.250	4.250	27,100
2025-01-17	4.250	4.250	4.126	4.250	4.250	50,000
2025-01-16	4.250	4.500	4.000	4.250	4.250	120
2025-01-15	4.250	4.250	4.250	4.250	4.250	0
2025-01-14	4.250	4.403	4.080	4.250	4.250	107,000
2025-01-13	4.250	4.250	4.250	4.250	4.250	0
2025-01-10	4.250	4.500	4.000	4.250	4.250	100,277
2025-01-09	4.250	4.500	4.000	4.250	4.250	70
2025-01-08	4.250	4.250	4.250	4.250	4.250	0
2025-01-07	4.250	4.465	4.050	4.250	4.250	1,078
2025-01-06	4.250	4.250	4.075	4.250	4.250	3,152
2025-01-03	4.250	4.495	4.250	4.250	4.250	100
2025-01-02	4.250	4.250	4.055	4.250	4.250	250,000
2024-12-31	4.250	4.250	4.250	4.250	4.250	0
2024-12-30	4.150	4.500	4.000	4.250	4.250	156
2024-12-27	4.150	4.500	4.150	4.150	4.150	1,636
2024-12-24	4.150	4.150	4.150	4.150	4.150	0
2024-12-23	3.850	4.200	3.831	4.150	4.150	353,252
2024-12-20	3.850	4.200	3.500	3.850	3.850	87
2024-12-19	3.850	3.850	3.850	3.850	3.850	0
2024-12-18	3.950	3.950	3.826	3.950	3.950	5,000
2024-12-17	4.250	4.250	4.000	4.250	4.250	121,335
2024-12-16	4.250	4.250	4.250	4.250	4.250	0
2024-12-13	4.250	4.250	4.000	4.250	4.250	99,213
2024-12-12	4.250	4.395	4.201	4.250	4.250	70,000
2024-12-11	4.250	4.500	4.200	4.250	4.250	547,446
2024-12-10	4.000	4.200	3.833	4.200	4.200	1,012,555
2024-12-09	4.200	4.200	3.800	4.000	4.000	1,749,984
2024-12-06	4.250	4.300	3.860	4.150	4.150	414,000
2024-12-05	4.000	4.000	4.000	4.000	4.000	296,343
2024-12-04	4.250	4.250	4.180	4.250	4.250	50,000
2024-12-03	4.250	4.250	4.000	4.250	4.250	50,084
2024-12-02	4.250	4.250	4.000	4.250	4.250	345,621
2024-11-29	4.250	4.250	4.000	4.250	4.250	250,014
2024-11-28	3.850	4.250	3.700	4.250	4.250	342,893
2024-11-27	3.750	4.500	3.700	3.850	3.850	3,608,546
2024-11-26	3.650	3.650	3.650	3.650	3.650	0

← NewerPage 8 of 22 · 1,266 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.