One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 249.00
+19.00 (8.26%)
At close: Dec 5, 2025
One Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 238.00 | 261.64 | 236.72 | 249.00 | 249.00 | 8.26% | 148,801 |
| Dec 4, 2025 | 232.00 | 232.00 | 227.80 | 230.00 | 230.00 | -0.86% | 6,945 |
| Dec 3, 2025 | 226.10 | 233.52 | 226.10 | 232.00 | 232.00 | -0.43% | 2,546 |
| Dec 2, 2025 | 224.00 | 234.70 | 224.00 | 233.00 | 233.00 | 0.87% | 15,191 |
| Dec 1, 2025 | 240.00 | 244.00 | 226.00 | 231.00 | 231.00 | -0.86% | 41,536 |
| Nov 28, 2025 | 237.90 | 237.90 | 237.90 | 233.00 | 233.00 | -0.85% | 4,119 |
| Nov 27, 2025 | 231.90 | 233.40 | 230.60 | 235.00 | 235.00 | 2.17% | 1,920 |
| Nov 26, 2025 | 232.80 | 232.80 | 232.80 | 230.00 | 230.00 | 0.44% | 650 |
| Nov 25, 2025 | 225.50 | 225.50 | 225.50 | 229.00 | 229.00 | - | 125 |
| Nov 24, 2025 | 232.50 | 232.50 | 232.50 | 229.00 | 229.00 | - | 550 |
| Nov 21, 2025 | 231.90 | 232.50 | 226.24 | 229.00 | 229.00 | - | 5,426 |
| Nov 20, 2025 | 231.36 | 231.36 | 225.00 | 229.00 | 229.00 | 0.44% | 6,344 |
| Nov 19, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 18, 2025 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | - |
| Nov 17, 2025 | 232.20 | 232.20 | 232.00 | 228.00 | 228.00 | -0.87% | 641 |
| Nov 14, 2025 | 230.00 | 235.47 | 226.50 | 230.00 | 230.00 | -0.86% | 16,706 |
| Nov 13, 2025 | 226.00 | 230.92 | 226.00 | 232.00 | 232.00 | 1.31% | 47,384 |
| Nov 12, 2025 | 248.00 | 248.00 | 230.00 | 229.00 | 229.00 | -4.18% | 4,024 |
| Nov 11, 2025 | 239.90 | 239.90 | 239.90 | 239.00 | 239.00 | - | 1,000 |
| Nov 10, 2025 | 240.00 | 240.00 | 234.03 | 239.00 | 239.00 | - | 3,910 |
| Nov 7, 2025 | 240.00 | 240.00 | 234.00 | 239.00 | 239.00 | - | 6,000 |
| Nov 6, 2025 | 242.00 | 242.00 | 233.49 | 239.00 | 239.00 | -0.83% | 4,819 |
| Nov 5, 2025 | 240.03 | 241.82 | 240.03 | 241.00 | 241.00 | 0.84% | 4,046 |
| Nov 4, 2025 | 240.03 | 240.03 | 240.03 | 239.00 | 239.00 | - | 3,000 |
| Nov 3, 2025 | 238.94 | 238.94 | 238.00 | 239.00 | 239.00 | 0.42% | 12,595 |
| Oct 31, 2025 | 239.90 | 239.90 | 233.00 | 238.00 | 238.00 | -0.42% | 14,718 |
| Oct 30, 2025 | 232.00 | 232.00 | 232.00 | 239.00 | 239.00 | - | 35 |
| Oct 29, 2025 | 232.00 | 239.90 | 232.00 | 239.00 | 239.00 | - | 407 |
| Oct 28, 2025 | 236.00 | 241.88 | 235.00 | 239.00 | 239.00 | 1.27% | 36,691 |
| Oct 27, 2025 | 234.00 | 250.00 | 232.50 | 236.00 | 236.00 | 6.79% | 62,783 |
| Oct 24, 2025 | 220.00 | 223.57 | 220.00 | 221.00 | 221.00 | 2.31% | 4,292 |
| Oct 23, 2025 | 208.00 | 215.77 | 208.00 | 216.00 | 216.00 | 0.47% | 49,674 |
| Oct 22, 2025 | 215.44 | 216.00 | 210.00 | 215.00 | 215.00 | 0.47% | 7,097 |
| Oct 21, 2025 | 216.00 | 219.74 | 216.00 | 214.00 | 214.00 | -2.28% | 11,800 |
| Oct 20, 2025 | 217.71 | 225.00 | 217.71 | 219.00 | 219.00 | -1.79% | 1,601 |
| Oct 17, 2025 | 223.92 | 223.92 | 220.00 | 223.00 | 223.00 | -2.19% | 4,291 |
| Oct 16, 2025 | 223.92 | 223.92 | 223.92 | 228.00 | 228.00 | - | 78 |
| Oct 15, 2025 | 230.00 | 230.00 | 223.92 | 228.00 | 228.00 | - | 4,936 |
| Oct 14, 2025 | 230.00 | 234.80 | 230.00 | 228.00 | 228.00 | -2.98% | 3,247 |
| Oct 13, 2025 | 230.00 | 236.29 | 230.00 | 235.00 | 235.00 | -0.84% | 1,609 |
| Oct 10, 2025 | 240.00 | 240.00 | 237.80 | 237.00 | 237.00 | - | 976 |
| Oct 9, 2025 | 240.00 | 240.00 | 233.00 | 237.00 | 237.00 | -0.84% | 2,725 |
| Oct 8, 2025 | 233.20 | 237.80 | 233.20 | 239.00 | 239.00 | 0.84% | 482 |
| Oct 7, 2025 | 237.80 | 237.80 | 237.80 | 237.00 | 237.00 | - | 34 |
| Oct 6, 2025 | 233.04 | 233.04 | 233.04 | 237.00 | 237.00 | - | 815 |
| Oct 3, 2025 | 233.20 | 233.20 | 233.20 | 237.00 | 237.00 | - | 372 |
| Oct 2, 2025 | 234.00 | 234.00 | 232.55 | 237.00 | 237.00 | -1.66% | 4,660 |
| Oct 1, 2025 | 241.00 | 241.00 | 241.00 | 241.00 | 241.00 | - | - |
| Sep 30, 2025 | 243.34 | 243.34 | 243.28 | 241.00 | 241.00 | - | 198 |
| Sep 29, 2025 | 236.56 | 243.48 | 236.56 | 241.00 | 241.00 | 0.84% | 3,826 |