One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 293.35
-1.65 (-0.56%)
At close: Sep 18, 2026
One Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 293.00 | 297.49 | 293.00 | 295.00 | 295.00 | - | 2,692 |
| Sep 16, 2026 | 297.90 | 297.90 | 297.90 | 295.00 | 295.00 | - | 2,335 |
| Sep 15, 2026 | 300.00 | 300.00 | 295.15 | 295.00 | 295.00 | -1.67% | 41,119 |
| Sep 14, 2026 | 289.80 | 300.00 | 300.00 | 300.00 | 300.00 | 3.45% | 51,978 |
| Sep 11, 2026 | 291.00 | 290.35 | 290.10 | 290.00 | 290.00 | 0.52% | 7,871 |
| Sep 10, 2026 | 288.50 | 288.50 | 288.50 | 288.50 | 288.50 | - | - |
| Sep 9, 2026 | 288.50 | 290.50 | 287.52 | 288.50 | 288.50 | - | 4,137 |
| Sep 8, 2026 | 288.50 | 290.80 | 287.45 | 288.50 | 288.50 | - | 4,284 |
| Sep 7, 2026 | 288.50 | 290.80 | 287.40 | 288.50 | 288.50 | - | 1,914 |
| Sep 4, 2026 | 288.50 | 290.80 | 287.00 | 288.50 | 288.50 | - | 3,535 |
| Sep 3, 2026 | 292.50 | 296.70 | 290.00 | 288.50 | 288.50 | 0.07% | 11,569 |
| Sep 2, 2026 | 293.70 | 293.70 | 291.25 | 292.50 | 288.30 | - | 9,330 |
| Sep 1, 2026 | 292.50 | 293.90 | 291.06 | 292.50 | 288.30 | - | 20,404 |
| Aug 28, 2026 | 292.50 | 293.90 | 291.06 | 292.50 | 288.30 | - | 7,717 |
| Aug 27, 2026 | 292.50 | 292.60 | 291.00 | 292.50 | 288.30 | - | 17,920 |
| Aug 26, 2026 | 292.50 | 292.70 | 292.70 | 292.50 | 288.30 | - | 2,048 |
| Aug 25, 2026 | 292.50 | 292.80 | 290.75 | 292.50 | 288.30 | - | 1,634 |
| Aug 24, 2026 | 292.50 | 292.80 | 290.75 | 292.50 | 288.30 | - | 5,774 |
| Aug 21, 2026 | 292.50 | 293.00 | 291.50 | 292.50 | 288.30 | - | 3,411 |
| Aug 20, 2026 | 297.50 | 297.90 | 292.00 | 292.50 | 288.30 | -1.68% | 19,277 |
| Aug 19, 2026 | 297.50 | 297.99 | 297.97 | 297.50 | 293.23 | - | 1,001 |
| Aug 18, 2026 | 297.50 | 299.00 | 296.67 | 297.50 | 293.23 | - | 16,749 |
| Aug 17, 2026 | 297.50 | 300.00 | 296.51 | 297.50 | 293.23 | - | 8,296 |
| Aug 14, 2026 | 292.50 | 298.50 | 294.95 | 297.50 | 293.23 | 1.71% | 30,142 |
| Aug 13, 2026 | 290.00 | 295.00 | 289.00 | 292.50 | 288.30 | 1.74% | 34,854 |
| Aug 12, 2026 | 290.00 | 289.00 | 287.56 | 287.50 | 283.37 | -0.86% | 8,618 |
| Aug 11, 2026 | 292.50 | 290.10 | 287.50 | 290.00 | 285.84 | -0.85% | 3,521 |
| Aug 10, 2026 | 285.00 | 294.90 | 287.99 | 292.50 | 288.30 | 2.63% | 71,324 |
| Aug 7, 2026 | 285.00 | 287.99 | 287.99 | 285.00 | 280.91 | - | 3,119 |
| Aug 6, 2026 | 285.00 | 287.99 | 283.55 | 285.00 | 280.91 | - | 4,820 |
| Aug 5, 2026 | 287.50 | 289.90 | 282.51 | 285.00 | 280.91 | -0.87% | 8,032 |
| Aug 4, 2026 | 287.50 | 289.90 | 276.51 | 287.50 | 283.37 | - | 39,016 |
| Aug 3, 2026 | 275.00 | 289.45 | 275.00 | 287.50 | 283.37 | 4.55% | 34,897 |
| Jul 31, 2026 | 265.00 | 279.50 | 265.10 | 275.00 | 271.05 | 3.77% | 48,167 |
| Jul 30, 2026 | 265.00 | 269.00 | 263.50 | 265.00 | 261.19 | - | 12,608 |
| Jul 29, 2026 | 250.00 | 269.75 | 251.00 | 265.00 | 261.19 | 4.33% | 58,976 |
| Jul 28, 2026 | 250.00 | 255.00 | 250.11 | 254.00 | 250.35 | 1.60% | 3,893 |
| Jul 27, 2026 | 250.00 | 253.00 | 250.11 | 250.00 | 246.41 | - | 12,013 |
| Jul 24, 2026 | 248.50 | 251.95 | 250.04 | 250.00 | 246.41 | 0.60% | 8,245 |
| Jul 23, 2026 | 248.50 | 250.14 | 248.00 | 248.50 | 244.93 | - | 14,917 |
| Jul 22, 2026 | 248.50 | 251.65 | 250.20 | 248.50 | 244.93 | - | 21,303 |
| Jul 21, 2026 | 248.50 | 250.48 | 249.55 | 248.50 | 244.93 | - | 9,709 |
| Jul 20, 2026 | 248.50 | 252.00 | 247.12 | 248.50 | 244.93 | - | 10,869 |
| Jul 17, 2026 | 248.50 | 251.00 | 247.10 | 248.50 | 244.93 | - | 11,654 |
| Jul 16, 2026 | 248.50 | 250.95 | 250.95 | 248.50 | 244.93 | - | 794 |
| Jul 15, 2026 | 248.50 | 250.95 | 246.85 | 248.50 | 244.93 | - | 10,313 |
| Jul 14, 2026 | 247.50 | 249.90 | 246.50 | 248.50 | 244.93 | 0.40% | 19,099 |
| Jul 13, 2026 | 247.50 | 249.00 | 246.30 | 247.50 | 243.95 | - | 9,796 |
| Jul 10, 2026 | 247.50 | 248.40 | 246.10 | 247.50 | 243.95 | - | 9,455 |
| Jul 9, 2026 | 246.50 | 249.00 | 246.10 | 247.50 | 243.95 | 0.41% | 303,368 |