One Media iP Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
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
2026-07-24	4.250	4.250	4.250	4.250	4.250	0
2026-07-23	4.250	4.250	4.250	4.250	4.250	0
2026-07-22	4.250	4.500	4.250	4.250	4.250	50
2026-07-21	4.250	4.250	4.250	4.250	4.250	0
2026-07-20	4.250	4.500	4.000	4.250	4.250	300
2026-07-17	4.250	4.250	4.151	4.250	4.250	50,000
2026-07-16	4.250	4.250	4.250	4.250	4.250	0
2026-07-15	4.250	4.250	4.250	4.250	4.250	0
2026-07-14	4.250	4.500	4.000	4.250	4.250	12,740
2026-07-13	4.300	4.500	4.151	4.250	4.250	8,630
2026-07-10	4.300	4.300	4.252	4.300	4.300	55,000
2026-07-09	4.300	4.300	4.100	4.300	4.300	18
2026-07-08	4.300	4.300	4.100	4.300	4.300	115
2026-07-07	4.150	4.500	4.000	4.300	4.300	249
2026-07-06	4.150	4.300	4.150	4.150	4.150	459
2026-07-03	4.150	4.300	4.000	4.150	4.150	693
2026-07-02	4.150	4.150	4.150	4.150	4.150	0
2026-07-01	4.150	4.320	4.150	4.150	4.150	167
2026-06-30	4.150	4.150	4.000	4.150	4.150	13,500
2026-06-29	4.150	4.300	4.000	4.150	4.150	259,713
2026-06-26	4.150	4.300	4.150	4.150	4.150	2,007
2026-06-25	4.150	4.150	4.150	4.150	4.150	0
2026-06-24	4.250	4.495	4.000	4.150	4.150	850,071
2026-06-23	4.250	4.495	4.250	4.250	4.250	222
2026-06-22	4.250	4.250	4.250	4.250	4.250	0
2026-06-19	4.250	4.250	4.000	4.250	4.250	48
2026-06-18	4.250	4.395	4.250	4.250	4.250	30
2026-06-17	4.250	4.250	4.250	4.250	4.250	0
2026-06-16	4.250	4.500	4.000	4.250	4.250	776
2026-06-15	4.250	4.250	4.000	4.250	4.250	111
2026-06-12	4.250	4.250	4.000	4.250	4.250	89
2026-06-11	4.250	4.500	4.000	4.250	4.250	148,033
2026-06-10	4.250	4.250	4.160	4.250	4.250	14,845
2026-06-09	4.250	4.500	4.000	4.250	4.250	157,518
2026-06-08	4.250	4.250	4.250	4.250	4.250	0
2026-06-05	4.250	4.500	4.000	4.250	4.250	70,110
2026-06-04	4.250	4.250	4.000	4.250	4.250	1,112
2026-06-03	4.502	4.502	4.000	4.250	4.250	1,122,747
2026-06-02	4.600	4.700	4.600	4.600	4.600	652
2026-06-01	4.497	4.700	4.497	4.600	4.600	383,232
2026-05-29	4.300	4.500	4.200	4.350	4.350	126,790
2026-05-28	4.300	4.400	4.298	4.300	4.300	100,027
2026-05-27	4.300	4.300	4.300	4.300	4.300	0
2026-05-26	4.300	4.400	4.298	4.300	4.300	42,422
2026-05-22	4.350	4.500	4.200	4.300	4.300	1,118,692
2026-05-21	4.260	4.500	4.260	4.350	4.350	65,234
2026-05-20	4.250	4.500	4.125	4.250	4.250	789
2026-05-19	4.250	4.250	4.110	4.250	4.250	400,333
2026-05-18	4.250	4.500	4.250	4.250	4.250	1,111
2026-05-15	4.050	4.400	3.801	4.250	4.250	420
2026-05-14	4.050	4.200	4.050	4.050	4.050	250,000
2026-05-13	4.050	4.050	3.800	4.050	4.050	8,300,100
2026-05-12	4.050	4.050	4.050	4.050	4.050	0
2026-05-11	4.050	4.300	4.050	4.050	4.050	78
2026-05-08	4.050	4.050	4.050	4.050	4.050	0
2026-05-07	4.050	4.300	3.800	4.050	4.050	974

← NewerPage 2 of 3 · 127 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.