One Health Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 178.45 | 182.50 | 178.45 | 182.50 | 175.57 | 20,600 |
| 2025-05-22 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-21 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-20 | 178.45 | 182.50 | 178.45 | 182.50 | 175.57 | 3,557 |
| 2025-05-19 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-16 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-15 | 182.50 | 182.50 | 182.50 | 182.50 | 175.57 | 0 |
| 2025-05-14 | 185.95 | 185.95 | 182.50 | 182.50 | 175.57 | 643 |
| 2025-05-13 | 186.00 | 186.00 | 183.00 | 183.00 | 176.05 | 537 |
| 2025-05-12 | 183.00 | 183.00 | 183.00 | 183.00 | 176.05 | 0 |
| 2025-05-09 | 184.61 | 184.61 | 183.00 | 183.00 | 176.05 | 28,500 |
| 2025-05-08 | 185.00 | 185.29 | 184.00 | 184.00 | 177.01 | 17,037 |
| 2025-05-07 | 185.12 | 185.12 | 183.50 | 183.50 | 176.53 | 602 |
| 2025-05-06 | 193.93 | 193.93 | 183.50 | 183.50 | 176.53 | 13,446 |
| 2025-05-02 | 180.00 | 183.08 | 179.72 | 182.00 | 175.09 | 4,850 |
| 2025-05-01 | 185.12 | 185.12 | 183.50 | 183.50 | 176.53 | 17,962 |
| 2025-04-30 | 181.54 | 189.66 | 181.54 | 183.50 | 176.53 | 6,218 |
| 2025-04-29 | 189.66 | 189.66 | 187.00 | 187.00 | 179.90 | 1 |
| 2025-04-28 | 190.00 | 190.00 | 185.00 | 187.00 | 179.90 | 21,181 |
| 2025-04-25 | 190.00 | 190.00 | 187.00 | 187.00 | 179.90 | 10,446 |
| 2025-04-24 | 190.00 | 192.28 | 185.00 | 185.00 | 177.98 | 83,428 |
| 2025-04-23 | 187.00 | 187.00 | 187.00 | 187.00 | 179.90 | 10,000 |
| 2025-04-22 | 188.49 | 188.49 | 188.00 | 188.00 | 180.86 | 4,647 |
| 2025-04-17 | 181.54 | 187.00 | 181.54 | 187.00 | 179.90 | 10,364 |
| 2025-04-16 | 187.00 | 189.80 | 186.50 | 188.00 | 180.86 | 36,250 |
| 2025-04-15 | 187.00 | 187.00 | 187.00 | 187.00 | 179.90 | 0 |
| 2025-04-14 | 187.00 | 187.00 | 187.00 | 187.00 | 179.90 | 0 |
| 2025-04-11 | 187.00 | 187.00 | 187.00 | 187.00 | 179.90 | 0 |
| 2025-04-10 | 191.00 | 191.00 | 183.00 | 188.50 | 181.34 | 9,385 |
| 2025-04-09 | 186.00 | 187.40 | 180.00 | 182.50 | 175.57 | 5,639 |
| 2025-04-08 | 191.00 | 191.00 | 191.00 | 191.00 | 183.75 | 0 |
| 2025-04-07 | 194.95 | 194.95 | 182.92 | 191.00 | 183.75 | 2,363 |
| 2025-04-04 | 196.67 | 196.67 | 191.50 | 191.50 | 184.23 | 505 |
| 2025-04-03 | 191.50 | 191.50 | 191.50 | 191.50 | 184.23 | 0 |
| 2025-04-02 | 200.76 | 200.76 | 187.60 | 194.00 | 186.63 | 10,644 |
| 2025-04-01 | 186.00 | 198.00 | 186.00 | 198.00 | 190.48 | 16,000 |
| 2025-03-31 | 201.12 | 204.00 | 188.25 | 195.00 | 187.60 | 72,309 |
| 2025-03-28 | 188.50 | 203.60 | 186.00 | 195.00 | 187.60 | 18,753 |
| 2025-03-27 | 194.00 | 201.70 | 192.50 | 196.50 | 189.04 | 14,877 |
| 2025-03-26 | 193.04 | 193.04 | 190.00 | 190.00 | 182.79 | 518 |
| 2025-03-25 | 190.00 | 190.00 | 190.00 | 190.00 | 182.79 | 0 |
| 2025-03-24 | 193.12 | 193.12 | 190.00 | 190.00 | 182.79 | 219 |
| 2025-03-21 | 180.00 | 192.60 | 180.00 | 190.00 | 182.79 | 5,561 |
| 2025-03-20 | 190.00 | 194.50 | 190.00 | 192.50 | 185.19 | 1,062 |
← NewerPage 7 of 7 · 404 trading days
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.