One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 248.38
-3.12 (-1.24%)
Last updated: May 8, 2026, 11:19 AM GMT
One Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2026 | 243.00 | 243.00 | 243.00 | 240.00 | 240.00 | - | 3,701 |
| Mar 19, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | -0.83% | 7,031 |
| Mar 18, 2026 | 236.00 | 243.20 | 236.00 | 242.00 | 242.00 | -0.41% | 5,003 |
| Mar 17, 2026 | 247.89 | 247.89 | 237.68 | 243.00 | 243.00 | - | 6,059 |
| Mar 16, 2026 | 247.89 | 247.89 | 239.64 | 243.00 | 243.00 | -0.82% | 6,351 |
| Mar 13, 2026 | 239.64 | 248.49 | 239.64 | 245.00 | 245.00 | 0.82% | 1,047 |
| Mar 12, 2026 | 247.89 | 247.89 | 247.89 | 243.00 | 243.00 | - | 3,410 |
| Mar 11, 2026 | 248.90 | 248.90 | 239.08 | 243.00 | 243.00 | - | 666 |
| Mar 10, 2026 | 246.00 | 246.00 | 238.20 | 243.00 | 243.00 | 0.83% | 8,496 |
| Mar 9, 2026 | 246.00 | 251.00 | 238.00 | 241.00 | 241.00 | -3.21% | 16,125 |
| Mar 6, 2026 | 251.04 | 251.04 | 247.20 | 249.00 | 249.00 | - | 13,123 |
| Mar 5, 2026 | 251.10 | 251.10 | 251.04 | 249.00 | 249.00 | - | 2,016 |
| Mar 4, 2026 | 249.50 | 251.10 | 249.50 | 249.00 | 249.00 | 0.40% | 10,496 |
| Mar 3, 2026 | 250.00 | 255.38 | 246.55 | 248.00 | 248.00 | -3.13% | 26,095 |
| Mar 2, 2026 | 260.00 | 260.00 | 252.34 | 256.00 | 256.00 | 1.59% | 35,575 |
| Feb 27, 2026 | 258.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 58,399 |
| Feb 26, 2026 | 258.00 | 258.00 | 251.10 | 254.00 | 254.00 | - | 14,245 |
| Feb 25, 2026 | 256.40 | 256.40 | 250.60 | 254.00 | 254.00 | 0.40% | 33,566 |
| Feb 24, 2026 | 240.00 | 252.00 | 239.76 | 253.00 | 253.00 | 8.58% | 18,389 |