One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 249.33
-2.17 (-0.86%)
At close: Jun 5, 2026
One Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 251.50 | 253.00 | 249.25 | 251.50 | 251.50 | - | 3,432 |
| Jun 3, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - | - |
| Jun 2, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | - | - |
| Jun 1, 2026 | 251.50 | 249.25 | 249.11 | 251.50 | 251.50 | - | 4,055 |
| May 29, 2026 | 251.50 | 254.00 | 249.06 | 251.50 | 251.50 | - | 7,491 |
| May 28, 2026 | 251.50 | 250.00 | 250.00 | 251.50 | 251.50 | - | 9,321 |
| May 27, 2026 | 251.50 | 255.00 | 249.05 | 251.50 | 251.50 | - | 4,506 |
| May 26, 2026 | 251.50 | 258.00 | 248.92 | 251.50 | 251.50 | - | 1,884 |
| May 22, 2026 | 251.50 | 253.10 | 248.92 | 251.50 | 251.50 | - | 11,061 |
| May 21, 2026 | 251.50 | 253.19 | 253.19 | 251.50 | 251.50 | - | 525 |
| May 20, 2026 | 251.50 | 248.92 | 248.92 | 251.50 | 251.50 | - | 1,566 |
| May 19, 2026 | 251.50 | 249.25 | 249.25 | 251.50 | 251.50 | - | 4,500 |
| May 18, 2026 | 251.11 | 251.11 | 250.00 | 251.50 | 251.50 | - | 12,994 |
| May 15, 2026 | 248.92 | 251.11 | 248.92 | 251.50 | 251.50 | - | 4,347 |
| May 14, 2026 | 251.11 | 251.11 | 248.90 | 251.50 | 251.50 | - | 6,000 |
| May 13, 2026 | 248.90 | 251.11 | 248.55 | 251.50 | 251.50 | 0.80% | 6,196 |
| May 12, 2026 | 248.50 | 248.50 | 248.50 | 249.50 | 249.50 | - | 1,850 |
| May 11, 2026 | 252.00 | 252.00 | 248.45 | 249.50 | 249.50 | 0.40% | 4,976 |
| May 8, 2026 | 252.00 | 252.00 | 248.38 | 248.50 | 248.50 | -1.19% | 14,413 |
| May 7, 2026 | 251.11 | 251.11 | 251.11 | 251.50 | 251.50 | - | 1,391 |
| May 6, 2026 | 251.50 | 251.50 | 251.50 | 251.50 | 251.50 | -0.40% | - |
| May 5, 2026 | 252.00 | 253.40 | 250.00 | 252.50 | 252.50 | 0.80% | 15,926 |
| May 1, 2026 | 251.86 | 251.86 | 248.10 | 250.50 | 250.50 | 0.80% | 4,430 |
| Apr 30, 2026 | 248.00 | 249.37 | 248.00 | 248.50 | 248.50 | - | 950 |
| Apr 29, 2026 | 250.00 | 252.00 | 247.85 | 248.50 | 248.50 | -1.19% | 10,566 |
| Apr 28, 2026 | 251.95 | 252.00 | 247.20 | 251.50 | 251.50 | 0.80% | 9,831 |
| Apr 27, 2026 | 248.41 | 252.00 | 250.00 | 249.50 | 249.50 | 3.96% | 52,073 |
| Apr 24, 2026 | 239.00 | 242.00 | 238.52 | 240.00 | 240.00 | -2.24% | 5,873 |
| Apr 23, 2026 | 241.67 | 244.00 | 241.67 | 245.50 | 245.50 | - | 59 |
| Apr 22, 2026 | 244.85 | 244.85 | 241.22 | 245.50 | 245.50 | -0.20% | 4,249 |
| Apr 21, 2026 | 241.30 | 241.30 | 241.30 | 246.00 | 246.00 | - | 1,750 |
| Apr 20, 2026 | 244.85 | 244.85 | 244.85 | 246.00 | 246.00 | - | 3,362 |
| Apr 17, 2026 | 244.90 | 244.90 | 241.44 | 246.00 | 246.00 | 0.82% | 3,382 |
| Apr 16, 2026 | 242.46 | 245.06 | 241.64 | 244.00 | 244.00 | -0.41% | 2,469 |
| Apr 15, 2026 | 246.40 | 246.40 | 242.00 | 245.00 | 245.00 | 0.41% | 2,320 |
| Apr 14, 2026 | 240.90 | 240.90 | 240.90 | 244.00 | 244.00 | -0.81% | 1,604 |
| Apr 13, 2026 | 248.28 | 248.28 | 248.28 | 246.00 | 246.00 | - | 1,006 |
| Apr 10, 2026 | 241.44 | 248.40 | 241.31 | 246.00 | 246.00 | - | 3,565 |
| Apr 9, 2026 | 240.94 | 240.94 | 240.94 | 246.00 | 246.00 | - | 3,000 |
| Apr 8, 2026 | 246.00 | 249.48 | 240.00 | 246.00 | 246.00 | 0.41% | 8,800 |
| Apr 7, 2026 | 246.00 | 246.00 | 241.20 | 245.00 | 245.00 | 0.82% | 14,873 |
| Apr 2, 2026 | 236.00 | 238.21 | 236.00 | 243.00 | 243.00 | 0.41% | 14,756 |
| Apr 1, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 335 |
| Mar 31, 2026 | 237.88 | 237.88 | 237.88 | 242.00 | 242.00 | - | 1,985 |
| Mar 30, 2026 | 237.86 | 237.86 | 237.86 | 242.00 | 242.00 | -0.41% | 2,103 |
| Mar 27, 2026 | 243.14 | 243.14 | 238.17 | 243.00 | 243.00 | - | 868 |
| Mar 26, 2026 | 238.17 | 243.18 | 238.17 | 243.00 | 243.00 | - | 3,611 |
| Mar 25, 2026 | 238.17 | 243.48 | 236.70 | 243.00 | 243.00 | - | 18,763 |
| Mar 24, 2026 | 238.17 | 244.12 | 238.17 | 243.00 | 243.00 | 0.83% | 2,954 |
| Mar 23, 2026 | 236.90 | 242.00 | 236.60 | 241.00 | 241.00 | 0.42% | 6,872 |