One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 226.00
+1.00 (0.44%)
At close: Feb 12, 2026
One Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 221.20 | 228.49 | 221.20 | 226.00 | 226.00 | 0.44% | 23,459 |
| Feb 11, 2026 | 228.00 | 228.00 | 228.00 | 225.00 | 225.00 | 0.45% | 12,766 |
| Feb 10, 2026 | 221.70 | 220.00 | 220.00 | 224.00 | 224.00 | 4.67% | 22,663 |
| Feb 9, 2026 | 224.00 | 224.00 | 208.00 | 214.00 | 214.00 | -3.17% | 62,102 |
| Feb 6, 2026 | 224.00 | 224.00 | 218.90 | 221.00 | 221.00 | -1.34% | 15,464 |
| Feb 5, 2026 | 222.96 | 222.00 | 220.00 | 224.00 | 224.00 | -1.32% | 10,272 |
| Feb 4, 2026 | 228.44 | 224.00 | 224.00 | 227.00 | 227.00 | 0.89% | 11,900 |
| Feb 3, 2026 | 224.00 | 225.80 | 224.00 | 225.00 | 225.00 | -2.17% | 10,988 |
| Feb 2, 2026 | 232.00 | 239.40 | 224.10 | 230.00 | 230.00 | -3.36% | 29,491 |
| Jan 30, 2026 | 246.00 | 248.10 | 232.80 | 238.00 | 238.00 | -4.80% | 29,596 |
| Jan 29, 2026 | 248.08 | 251.92 | 247.20 | 250.00 | 250.00 | - | 7,975 |
| Jan 28, 2026 | 249.23 | 249.23 | 249.23 | 250.00 | 250.00 | - | 3,565 |
| Jan 27, 2026 | 252.00 | 252.00 | 249.23 | 250.00 | 250.00 | - | 3,377 |
| Jan 26, 2026 | 252.40 | 252.40 | 249.23 | 250.00 | 250.00 | - | 6,278 |
| Jan 23, 2026 | 250.00 | 252.40 | 249.23 | 250.00 | 250.00 | - | 11,111 |
| Jan 22, 2026 | 257.20 | 257.20 | 249.60 | 250.00 | 250.00 | -0.40% | 7,233 |
| Jan 21, 2026 | 256.00 | 257.48 | 252.86 | 251.00 | 251.00 | 0.80% | 4,789 |
| Jan 20, 2026 | 249.63 | 248.00 | 248.00 | 249.00 | 249.00 | -0.80% | 3,482 |
| Jan 19, 2026 | 253.00 | 253.00 | 250.40 | 251.00 | 251.00 | - | 2,617 |
| Jan 16, 2026 | 253.00 | 253.00 | 250.31 | 251.00 | 251.00 | - | 18,465 |
| Jan 15, 2026 | 254.00 | 254.00 | 250.22 | 251.00 | 251.00 | -0.40% | 6,799 |
| Jan 14, 2026 | 260.00 | 260.00 | 250.96 | 252.00 | 252.00 | -0.79% | 1,823 |
| Jan 13, 2026 | 254.00 | 254.00 | 252.10 | 254.00 | 254.00 | - | 6,589 |
| Jan 12, 2026 | 251.27 | 256.00 | 256.00 | 254.00 | 254.00 | -0.39% | 16,771 |
| Jan 9, 2026 | 254.00 | 257.60 | 251.79 | 255.00 | 255.00 | 1.59% | 17,901 |
| Jan 8, 2026 | 250.10 | 252.00 | 250.10 | 251.00 | 251.00 | - | 1,593 |
| Jan 7, 2026 | 254.00 | 254.14 | 251.12 | 251.00 | 251.00 | -0.79% | 7,892 |
| Jan 6, 2026 | 250.67 | 254.20 | 250.67 | 253.00 | 253.00 | 0.40% | 8,867 |
| Jan 5, 2026 | 248.00 | 254.40 | 248.00 | 252.00 | 252.00 | 0.40% | 12,353 |
| Jan 2, 2026 | 251.00 | 255.04 | 249.00 | 251.00 | 251.00 | -1.95% | 18,386 |
| Dec 31, 2025 | 257.60 | 257.60 | 257.60 | 256.00 | 253.90 | -0.39% | 1,850 |
| Dec 30, 2025 | 256.00 | 256.00 | 251.21 | 257.00 | 254.89 | 1.18% | 11,267 |
| Dec 29, 2025 | 255.44 | 255.44 | 251.00 | 254.00 | 251.92 | 0.40% | 7,376 |
| Dec 24, 2025 | 254.20 | 254.20 | 254.20 | 253.00 | 250.92 | 0.80% | 906 |
| Dec 23, 2025 | 254.68 | 254.68 | 249.31 | 251.00 | 248.94 | -1.18% | 8,326 |
| Dec 22, 2025 | 252.00 | 256.80 | 251.00 | 254.00 | 251.92 | 1.20% | 9,041 |
| Dec 19, 2025 | 252.20 | 252.20 | 252.20 | 251.00 | 248.94 | - | 5,156 |
| Dec 18, 2025 | 252.00 | 252.20 | 248.61 | 251.00 | 248.94 | - | 17,745 |
| Dec 17, 2025 | 252.28 | 252.35 | 247.80 | 251.00 | 248.94 | - | 18,062 |
| Dec 16, 2025 | 256.00 | 256.00 | 252.28 | 251.00 | 248.94 | - | 5,310 |
| Dec 15, 2025 | 252.86 | 252.86 | 252.48 | 251.00 | 248.94 | - | 13,545 |
| Dec 12, 2025 | 251.63 | 252.88 | 247.80 | 251.00 | 248.94 | 0.40% | 29,516 |
| Dec 11, 2025 | 251.00 | 253.52 | 249.28 | 250.00 | 247.95 | -0.40% | 26,710 |
| Dec 10, 2025 | 248.50 | 251.00 | 247.60 | 251.00 | 248.94 | 0.80% | 26,202 |
| Dec 9, 2025 | 251.79 | 251.79 | 247.50 | 249.00 | 246.96 | -0.80% | 63,049 |
| Dec 8, 2025 | 248.00 | 256.00 | 247.50 | 251.00 | 248.94 | 0.80% | 108,756 |
| Dec 5, 2025 | 238.00 | 261.64 | 236.72 | 249.00 | 246.96 | 8.26% | 148,801 |
| Dec 4, 2025 | 232.00 | 232.00 | 227.80 | 230.00 | 228.11 | -0.86% | 12,945 |
| Dec 3, 2025 | 226.10 | 233.52 | 226.10 | 232.00 | 230.10 | -0.43% | 2,546 |
| Dec 2, 2025 | 224.00 | 234.70 | 224.00 | 233.00 | 231.09 | 0.87% | 15,191 |