One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 238.00
-1.00 (-0.42%)
At close: Oct 31, 2025
One Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 235.60 | 235.60 | 235.60 | 239.00 | 239.00 | - | 25 |
| Sep 25, 2025 | 250.00 | 250.00 | 237.00 | 239.00 | 239.00 | -1.24% | 3,327 |
| Sep 24, 2025 | 234.00 | 244.20 | 234.00 | 242.00 | 242.00 | - | 4,489 |
| Sep 23, 2025 | 244.20 | 244.20 | 244.20 | 242.00 | 242.00 | - | 106 |
| Sep 22, 2025 | 246.00 | 246.00 | 240.93 | 242.00 | 242.00 | 2.54% | 1,306 |
| Sep 19, 2025 | 240.00 | 241.20 | 234.40 | 236.00 | 236.00 | -4.07% | 17,122 |
| Sep 18, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | - | - |
| Sep 17, 2025 | 252.00 | 257.20 | 242.00 | 246.00 | 246.00 | -3.91% | 19,481 |
| Sep 16, 2025 | 257.92 | 257.92 | 257.92 | 256.00 | 256.00 | - | 47 |
| Sep 15, 2025 | 254.64 | 257.92 | 254.64 | 256.00 | 256.00 | 0.79% | 3,925 |
| Sep 12, 2025 | 260.00 | 264.64 | 253.32 | 254.00 | 254.00 | -2.31% | 46,902 |
| Sep 11, 2025 | 260.58 | 260.58 | 259.11 | 260.00 | 260.00 | 0.78% | 1,079 |
| Sep 10, 2025 | 262.00 | 266.00 | 257.92 | 258.00 | 258.00 | 0.39% | 3,089 |
| Sep 9, 2025 | 255.25 | 255.27 | 255.25 | 257.00 | 257.00 | -0.39% | 1,636 |
| Sep 8, 2025 | 255.25 | 258.00 | 255.25 | 258.00 | 258.00 | - | 3,246 |
| Sep 5, 2025 | 260.80 | 260.80 | 255.20 | 258.00 | 258.00 | - | 1,044 |
| Sep 4, 2025 | 258.00 | 261.92 | 258.00 | 258.00 | 258.00 | -0.77% | 397 |
| Sep 3, 2025 | 266.00 | 266.00 | 256.50 | 260.00 | 255.87 | - | 2,767 |
| Sep 2, 2025 | 260.00 | 266.00 | 249.28 | 260.00 | 255.87 | 3.17% | 19,676 |
| Sep 1, 2025 | 254.00 | 254.00 | 254.00 | 252.00 | 248.00 | 0.80% | 1,580 |
| Aug 29, 2025 | 246.60 | 255.00 | 246.60 | 250.00 | 246.03 | - | 15,015 |
| Aug 28, 2025 | 246.60 | 258.00 | 246.60 | 250.00 | 246.03 | - | 649 |
| Aug 27, 2025 | 254.22 | 258.00 | 246.60 | 250.00 | 246.03 | - | 3,547 |
| Aug 26, 2025 | 246.60 | 246.60 | 246.60 | 250.00 | 246.03 | - | 2,469 |
| Aug 22, 2025 | 260.61 | 260.61 | 260.61 | 250.00 | 246.03 | 0.81% | 4,215 |