One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	4.550	4.550	4.409	4.550	4.550	45,520
2026-10-16	4.550	4.700	4.400	4.550	4.550	213,652
2026-10-15	4.550	4.550	4.550	4.550	4.550	0
2026-10-14	4.550	4.550	4.550	4.550	4.550	0
2026-10-13	4.550	4.550	4.550	4.550	4.550	0
2026-10-12	4.550	4.700	4.400	4.550	4.550	214,512
2026-10-09	4.550	4.700	4.433	4.550	4.550	14,908
2026-10-08	4.550	4.700	4.400	4.550	4.550	5,045
2026-10-07	4.550	4.550	4.433	4.550	4.550	102,829
2026-10-06	4.550	4.550	4.550	4.550	4.550	0
2026-10-05	4.550	4.550	4.430	4.550	4.550	4,987
2026-10-02	4.550	4.700	4.421	4.550	4.550	295,717
2026-10-01	4.550	4.700	4.400	4.550	4.550	200,379
2026-09-30	4.550	4.700	4.420	4.550	4.550	24,342
2026-09-29	4.550	4.700	4.420	4.550	4.550	70,770
2026-09-28	4.550	4.700	4.400	4.550	4.550	21,583
2026-09-25	4.550	4.700	4.550	4.550	4.550	500,106
2026-09-24	4.550	4.700	4.409	4.550	4.550	59,263
2026-09-23	4.550	4.700	4.422	4.550	4.550	123,997
2026-09-22	4.550	4.550	4.409	4.550	4.550	56,703
2026-09-21	4.550	4.700	4.400	4.550	4.550	459
2026-09-18	4.550	4.652	4.550	4.550	4.550	1,895
2026-09-17	4.550	4.700	4.409	4.550	4.550	99,241
2026-09-16	4.550	4.700	4.400	4.550	4.550	527
2026-09-15	4.550	4.700	4.550	4.550	4.550	698
2026-09-14	4.550	4.700	4.409	4.550	4.550	85,000
2026-09-11	4.600	4.700	4.450	4.550	4.550	367,444
2026-09-10	4.750	4.840	4.500	4.600	4.600	171,310
2026-09-09	4.700	5.000	4.685	4.750	4.750	66,648
2026-09-08	4.700	5.000	4.700	4.700	4.700	565
2026-09-07	4.700	5.000	4.400	4.700	4.700	636
2026-09-04	4.650	5.000	4.300	4.700	4.700	10,180,804
2026-09-03	4.650	4.650	4.650	4.650	4.650	0
2026-09-02	4.650	4.650	4.650	4.650	4.650	0
2026-09-01	4.650	4.650	4.650	4.650	4.650	0
2026-08-28	4.650	4.650	4.500	4.650	4.650	650,263
2026-08-27	4.650	4.650	4.650	4.650	4.650	0
2026-08-26	4.650	5.000	4.550	4.650	4.650	1,104,021
2026-08-25	4.650	4.650	4.300	4.650	4.650	16,568
2026-08-24	4.650	5.000	4.300	4.650	4.650	126,354
2026-08-21	4.650	4.650	4.300	4.650	4.650	50,000
2026-08-20	4.650	5.000	4.300	4.650	4.650	55,681
2026-08-19	4.500	4.500	4.420	4.500	4.500	151,000
2026-08-18	4.550	4.800	4.200	4.400	4.400	682,863
2026-08-17	4.650	5.000	4.170	4.450	4.450	182,415
2026-08-14	4.550	5.000	4.100	4.200	4.200	1,106,097
2026-08-13	4.300	5.000	4.100	4.100	4.100	232,529
2026-08-12	4.300	4.400	4.100	4.300	4.300	3,950
2026-08-11	4.300	4.300	4.170	4.300	4.300	433,334
2026-08-10	4.300	4.500	4.100	4.300	4.300	115
2026-08-07	4.300	4.440	4.300	4.300	4.300	62,950
2026-08-06	4.300	4.440	4.300	4.300	4.300	22,433
2026-08-05	4.300	4.300	4.300	4.300	4.300	0
2026-08-04	4.300	4.440	4.110	4.300	4.300	10,454
2026-08-03	4.300	4.500	4.300	4.300	4.300	336
2026-07-31	4.400	4.500	4.100	4.300	4.300	515,318
2026-07-30	4.300	4.494	4.300	4.300	4.300	402
2026-07-29	4.300	4.300	4.120	4.300	4.300	147
2026-07-28	4.300	4.500	4.300	4.300	4.300	150,010
2026-07-27	4.250	4.500	4.000	4.250	4.250	56,206

Page 1 of 5 · 253 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.