One Media iP Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 3.650 | 3.793 | 3.650 | 3.650 | 3.650 | 66 |
| 2024-11-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-11-21 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-11-20 | 3.650 | 3.650 | 3.530 | 3.650 | 3.650 | 97,927 |
| 2024-11-19 | 3.650 | 3.650 | 3.500 | 3.650 | 3.650 | 215,271 |
| 2024-11-18 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 63 |
| 2024-11-15 | 3.750 | 3.750 | 3.551 | 3.750 | 3.750 | 4,081 |
| 2024-11-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-11-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-11-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-11-11 | 3.909 | 4.000 | 3.909 | 4.000 | 4.000 | 50,000 |
| 2024-11-08 | 3.750 | 3.925 | 3.750 | 3.750 | 3.750 | 22,929 |
| 2024-11-07 | 3.750 | 3.990 | 3.500 | 3.750 | 3.750 | 25,677 |
| 2024-11-06 | 3.750 | 3.750 | 3.565 | 3.750 | 3.750 | 10,000 |
| 2024-11-05 | 3.750 | 3.925 | 3.750 | 3.750 | 3.750 | 110,000 |
| 2024-11-04 | 3.650 | 3.800 | 3.539 | 3.800 | 3.800 | 35,051 |
| 2024-11-01 | 3.650 | 3.800 | 3.650 | 3.650 | 3.650 | 52 |
| 2024-10-31 | 3.750 | 3.800 | 3.650 | 3.650 | 3.650 | 52 |
| 2024-10-30 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2024-10-29 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 20,514 |
| 2024-10-28 | 3.750 | 3.910 | 3.500 | 3.750 | 3.750 | 99,050 |
| 2024-10-25 | 3.750 | 3.780 | 3.750 | 3.750 | 3.750 | 45,000 |
| 2024-10-24 | 4.000 | 4.000 | 3.568 | 3.750 | 3.750 | 294,200 |
| 2024-10-23 | 4.000 | 4.225 | 3.700 | 4.000 | 4.000 | 51,451 |
| 2024-10-22 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-21 | 4.000 | 4.000 | 3.510 | 4.000 | 4.000 | 11,525 |
| 2024-10-18 | 4.000 | 4.500 | 4.000 | 4.000 | 4.000 | 644 |
| 2024-10-17 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 56 |
| 2024-10-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 51,377 |
| 2024-10-15 | 4.000 | 4.000 | 3.665 | 4.000 | 4.000 | 51,234 |
| 2024-10-14 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 14,000 |
| 2024-10-11 | 4.000 | 4.000 | 3.500 | 4.000 | 4.000 | 50,041 |
| 2024-10-10 | 4.000 | 4.000 | 3.601 | 4.000 | 4.000 | 9,007 |
| 2024-10-09 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,138 |
| 2024-10-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-10-07 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 574 |
| 2024-10-04 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-03 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 11,310 |
| 2024-10-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-01 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 99,703 |
| 2024-09-30 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 100,022 |
| 2024-09-27 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 12,500 |
| 2024-09-26 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-23 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 31,789 |
| 2024-09-20 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-19 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 26 |
| 2024-09-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-17 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 147 |
| 2024-09-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-11 | 4.250 | 4.250 | 4.025 | 4.250 | 4.250 | 20,000 |
| 2024-09-10 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 100,000 |
| 2024-09-09 | 4.250 | 4.500 | 4.000 | 4.250 | 4.250 | 801 |
| 2024-09-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-05 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 89 |
| 2024-09-04 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 125 |
| 2024-09-03 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 888 |
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.