One Health Group Plc (AIM:OHGR)
London · Delayed Price · Currency is GBP · Price in GBX 292.50
0.00 (0.00%)
At close: Oct 16, 2026
One Health Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 292.50 | 295.00 | 295.00 | 292.50 | 292.50 | - | 2 |
| Oct 15, 2026 | 292.30 | 292.30 | 290.80 | 292.50 | 292.50 | - | 1,728 |
| Oct 14, 2026 | 290.80 | 292.00 | 290.80 | 292.50 | 292.50 | - | 1,115 |
| Oct 13, 2026 | 292.50 | 292.50 | 292.50 | 292.50 | 292.50 | - | - |
| Oct 12, 2026 | 292.35 | 292.35 | 290.80 | 292.50 | 292.50 | - | 1,762 |
| Oct 9, 2026 | 292.35 | 292.35 | 291.20 | 292.50 | 292.50 | - | 927 |
| Oct 8, 2026 | 291.00 | 292.50 | 292.50 | 292.50 | 292.50 | - | 6,168 |
| Oct 7, 2026 | 292.50 | 292.55 | 292.55 | 292.50 | 292.50 | - | 1,451 |
| Oct 6, 2026 | 292.50 | 292.70 | 292.60 | 292.50 | 292.50 | - | 8,815 |
| Oct 5, 2026 | 292.50 | 292.80 | 290.55 | 292.50 | 292.50 | - | 4,067 |
| Oct 2, 2026 | 293.00 | 293.00 | 290.55 | 292.50 | 292.50 | - | 3,920 |
| Oct 1, 2026 | 294.99 | 294.99 | 293.00 | 292.50 | 292.50 | -0.85% | 2,156 |
| Sep 30, 2026 | 295.00 | 296.00 | 292.76 | 295.00 | 295.00 | - | 6,700 |
| Sep 29, 2026 | 295.00 | 296.40 | 290.00 | 295.00 | 295.00 | - | 1,297 |
| Sep 28, 2026 | 295.50 | 296.40 | 292.75 | 295.00 | 295.00 | - | 1,364 |
| Sep 25, 2026 | 295.50 | 295.50 | 295.50 | 295.00 | 295.00 | - | 856 |
| Sep 24, 2026 | 295.00 | 295.00 | 295.00 | 295.00 | 295.00 | - | - |
| Sep 23, 2026 | 296.50 | 296.50 | 292.50 | 295.00 | 295.00 | - | 3,724 |
| Sep 22, 2026 | 296.95 | 296.95 | 294.12 | 295.00 | 295.00 | - | 5,119 |
| Sep 21, 2026 | 297.00 | 297.49 | 297.00 | 295.00 | 295.00 | - | 2,194 |
| Sep 18, 2026 | 295.00 | 297.49 | 293.35 | 295.00 | 295.00 | - | 1,309 |
| 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 |