One Media iP Group Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	4.550	4.700	4.310	4.450	4.450	256,020
2026-10-22	4.550	4.700	4.550	4.550	4.550	1,250
2026-10-21	4.550	4.700	4.550	4.550	4.550	1,250
2026-10-20	4.550	4.700	4.400	4.550	4.550	3,402
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

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.