One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 248.40
+0.90 (0.36%)
Last updated: Jul 7, 2026, 11:52 AM GMT
One Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 7, 2026 | 247.50 | 248.60 | 245.05 | 246.50 | 246.50 | -0.40% | 4,834 |
| Jul 6, 2026 | 252.40 | 253.00 | 245.00 | 247.50 | 247.50 | 2.06% | 21,198 |
| Jul 3, 2026 | 243.50 | 243.30 | 240.00 | 242.50 | 242.50 | -0.41% | 24,649 |
| Jul 2, 2026 | 243.50 | 243.49 | 242.06 | 243.50 | 243.50 | - | 5,319 |
| Jul 1, 2026 | 247.00 | 245.48 | 241.11 | 243.50 | 243.50 | -1.42% | 14,864 |
| Jun 30, 2026 | 247.00 | 245.65 | 245.00 | 247.00 | 247.00 | - | 5,100 |
| Jun 29, 2026 | 247.00 | 245.68 | 245.00 | 247.00 | 247.00 | - | 1,338 |
| Jun 26, 2026 | 247.00 | 245.68 | 245.68 | 247.00 | 247.00 | - | 700 |
| Jun 25, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Jun 24, 2026 | 247.00 | 247.00 | 247.00 | 247.00 | 247.00 | - | - |
| Jun 23, 2026 | 247.00 | 245.68 | 245.00 | 247.00 | 247.00 | - | 5,750 |
| Jun 22, 2026 | 247.00 | 245.70 | 245.08 | 247.00 | 247.00 | - | 805 |
| Jun 19, 2026 | 251.50 | 245.08 | 245.08 | 247.00 | 247.00 | - | 761 |
| Jun 18, 2026 | 247.00 | 245.70 | 245.70 | 247.00 | 247.00 | - | 1,045 |
| Jun 17, 2026 | 247.00 | 245.74 | 245.74 | 247.00 | 247.00 | - | 2,034 |
| Jun 16, 2026 | 251.50 | 248.00 | 245.10 | 247.00 | 247.00 | -1.79% | 3,340 |
| Jun 15, 2026 | 251.50 | 248.00 | 245.78 | 251.50 | 251.50 | - | 2,989 |
| Jun 12, 2026 | 251.90 | 251.90 | 247.60 | 251.50 | 251.50 | -0.98% | 7,523 |
| Jun 11, 2026 | 254.00 | 250.01 | 250.01 | 254.00 | 254.00 | - | 784 |
| Jun 10, 2026 | 254.00 | 251.90 | 250.00 | 254.00 | 254.00 | - | 1,363 |
| Jun 9, 2026 | 251.50 | 254.00 | 254.00 | 254.00 | 254.00 | 0.99% | - |
| Jun 8, 2026 | 251.50 | 252.00 | 249.31 | 251.50 | 251.50 | - | 934 |
| Jun 5, 2026 | 251.50 | 249.33 | 249.31 | 251.50 | 251.50 | - | 5,708 |
| 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 |