One Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 224.00 | 224.00 | 218.90 | 221.00 | 217.83 | 15,464 |
| 2026-02-05 | 222.00 | 227.33 | 219.80 | 224.00 | 220.78 | 10,272 |
| 2026-02-04 | 224.00 | 228.44 | 224.00 | 227.00 | 223.74 | 11,900 |
| 2026-02-03 | 224.00 | 225.80 | 224.00 | 225.00 | 221.77 | 10,988 |
| 2026-02-02 | 232.00 | 239.40 | 224.10 | 230.00 | 226.70 | 29,491 |
| 2026-01-30 | 246.00 | 248.10 | 232.80 | 238.00 | 234.58 | 109,596 |
| 2026-01-29 | 248.08 | 251.92 | 247.20 | 250.00 | 246.41 | 127,975 |
| 2026-01-28 | 249.23 | 250.00 | 249.23 | 250.00 | 246.41 | 3,565 |
| 2026-01-27 | 252.00 | 252.00 | 249.23 | 250.00 | 246.41 | 3,377 |
| 2026-01-26 | 252.40 | 252.40 | 249.23 | 250.00 | 246.41 | 16,278 |
| 2026-01-23 | 250.00 | 252.40 | 249.23 | 250.00 | 246.41 | 11,111 |
| 2026-01-22 | 257.20 | 257.20 | 249.60 | 250.00 | 246.41 | 7,233 |
| 2026-01-21 | 256.00 | 257.48 | 251.00 | 251.00 | 247.40 | 4,789 |
| 2026-01-20 | 248.00 | 250.92 | 248.00 | 249.00 | 245.42 | 3,482 |
| 2026-01-19 | 253.00 | 253.00 | 250.40 | 251.00 | 247.40 | 2,617 |
| 2026-01-16 | 253.00 | 253.00 | 250.31 | 251.00 | 247.40 | 18,465 |
| 2026-01-15 | 254.00 | 254.00 | 250.22 | 251.00 | 247.40 | 6,799 |
| 2026-01-14 | 260.00 | 260.00 | 250.96 | 252.00 | 248.38 | 11,823 |
| 2026-01-13 | 254.00 | 254.00 | 252.10 | 254.00 | 250.35 | 6,589 |
| 2026-01-12 | 256.00 | 257.60 | 251.27 | 254.00 | 250.35 | 16,771 |
| 2026-01-09 | 254.00 | 257.60 | 251.79 | 255.00 | 251.34 | 17,901 |
| 2026-01-08 | 250.10 | 252.00 | 250.10 | 251.00 | 247.40 | 1,593 |
| 2026-01-07 | 254.00 | 254.14 | 251.00 | 251.00 | 247.40 | 7,892 |
| 2026-01-06 | 250.67 | 254.20 | 250.67 | 253.00 | 249.37 | 18,867 |
| 2026-01-05 | 248.00 | 254.40 | 248.00 | 252.00 | 248.38 | 22,353 |
| 2026-01-02 | 251.00 | 255.04 | 249.00 | 251.00 | 247.40 | 28,386 |
| 2025-12-31 | 257.60 | 257.60 | 256.00 | 256.00 | 250.25 | 1,850 |
| 2025-12-30 | 256.00 | 257.00 | 251.21 | 257.00 | 251.23 | 11,267 |
| 2025-12-29 | 255.44 | 255.44 | 251.00 | 254.00 | 248.30 | 7,376 |
| 2025-12-24 | 254.20 | 254.20 | 253.00 | 253.00 | 247.32 | 906 |
| 2025-12-23 | 254.68 | 254.68 | 249.31 | 251.00 | 245.37 | 8,326 |
| 2025-12-22 | 252.00 | 256.80 | 251.00 | 254.00 | 248.30 | 111,728 |
| 2025-12-19 | 252.20 | 252.20 | 251.00 | 251.00 | 245.37 | 5,156 |
| 2025-12-18 | 252.00 | 252.20 | 248.61 | 251.00 | 245.37 | 47,665 |
| 2025-12-17 | 252.28 | 252.35 | 247.80 | 251.00 | 245.37 | 18,062 |
| 2025-12-16 | 256.00 | 256.00 | 251.00 | 251.00 | 245.37 | 5,310 |
| 2025-12-15 | 252.86 | 252.86 | 251.00 | 251.00 | 245.37 | 34,545 |
| 2025-12-12 | 251.63 | 252.88 | 247.80 | 251.00 | 245.37 | 39,516 |
| 2025-12-11 | 251.00 | 253.52 | 249.28 | 250.00 | 244.39 | 36,710 |
| 2025-12-10 | 248.50 | 251.00 | 247.60 | 251.00 | 245.37 | 86,202 |
| 2025-12-09 | 251.79 | 251.79 | 247.50 | 249.00 | 243.41 | 88,049 |
| 2025-12-08 | 248.00 | 256.00 | 247.50 | 251.00 | 245.37 | 138,256 |
| 2025-12-05 | 238.00 | 261.64 | 236.72 | 249.00 | 243.41 | 163,801 |
| 2025-12-04 | 232.00 | 232.00 | 227.80 | 230.00 | 224.84 | 12,945 |
| 2025-12-03 | 226.10 | 233.52 | 226.10 | 232.00 | 226.79 | 2,546 |
| 2025-12-02 | 224.00 | 234.70 | 224.00 | 233.00 | 227.77 | 15,191 |
| 2025-12-01 | 244.00 | 248.20 | 226.00 | 231.00 | 225.82 | 51,536 |
| 2025-11-28 | 237.90 | 237.90 | 233.00 | 233.00 | 227.77 | 4,119 |
| 2025-11-27 | 231.90 | 235.00 | 230.60 | 235.00 | 229.73 | 1,920 |
| 2025-11-26 | 232.80 | 232.80 | 230.00 | 230.00 | 224.84 | 650 |
| 2025-11-25 | 225.50 | 229.00 | 225.50 | 229.00 | 223.86 | 125 |
| 2025-11-24 | 232.50 | 232.50 | 229.00 | 229.00 | 223.86 | 550 |
| 2025-11-21 | 231.90 | 232.50 | 226.24 | 229.00 | 223.86 | 5,426 |
| 2025-11-20 | 231.36 | 231.36 | 225.00 | 229.00 | 223.86 | 6,344 |
| 2025-11-19 | 228.00 | 228.00 | 228.00 | 228.00 | 222.88 | 0 |
| 2025-11-18 | 228.00 | 228.00 | 228.00 | 228.00 | 222.88 | 0 |
| 2025-11-17 | 232.20 | 232.20 | 228.00 | 228.00 | 222.88 | 641 |
| 2025-11-14 | 230.00 | 235.47 | 226.50 | 230.00 | 224.84 | 16,706 |
| 2025-11-13 | 226.00 | 232.00 | 226.00 | 232.00 | 226.79 | 47,384 |
| 2025-11-12 | 248.00 | 248.00 | 229.00 | 229.00 | 223.86 | 4,024 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-03 | 0.0420 GBP |
| 2026-01-02 | 0.0210 GBP |
| 2025-09-04 | 0.0413 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.