One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 3.500
-0.100 (-2.78%)
Mar 6, 2026, 8:00 AM GMT
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | 83,091 |
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 4, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 3, 2026 | 3.60 | 3.59 | 3.25 | 3.50 | 3.50 | -2.78% | 55,430 |
| Mar 2, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 79,582 |
| Feb 27, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 25, 2026 | 3.60 | 3.20 | 3.20 | 3.60 | 3.60 | - | 718 |
| Feb 24, 2026 | 3.60 | 3.77 | 3.77 | 3.60 | 3.60 | - | 2,440 |
| Feb 23, 2026 | 3.20 | 3.20 | 3.20 | 3.60 | 3.60 | - | 10,000 |
| Feb 20, 2026 | 3.60 | 3.20 | 3.20 | 3.60 | 3.60 | - | 288 |
| Feb 19, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 52,989 |
| Feb 18, 2026 | 3.60 | 4.00 | 4.00 | 3.60 | 3.60 | - | 932 |
| Feb 17, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 17,111 |
| Feb 16, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 11,048 |
| Feb 13, 2026 | 3.60 | 3.20 | 3.20 | 3.60 | 3.60 | - | 41,402 |
| Feb 12, 2026 | 3.60 | 3.25 | 3.25 | 3.60 | 3.60 | - | 46,933 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.60 | 3.60 | - | 54,919 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 6, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 438 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 4, 2026 | 3.60 | 4.00 | 3.29 | 3.60 | 3.60 | - | 13,190 |
| Feb 3, 2026 | 3.75 | 4.00 | 3.50 | 3.60 | 3.60 | -10.00% | 245 |
| Feb 2, 2026 | 3.75 | 4.00 | 3.50 | 4.00 | 4.00 | 6.67% | 1,918 |
| Jan 30, 2026 | 3.75 | 3.80 | 3.80 | 3.75 | 3.75 | - | 16,229 |
| Jan 29, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 927 |
| Jan 28, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,017 |
| Jan 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 13,372 |
| Jan 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 20, 2026 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 75 |
| Jan 19, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 117 |
| Jan 16, 2026 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 125 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 15,000 |
| Jan 14, 2026 | 3.53 | 3.53 | 3.53 | 3.75 | 3.75 | - | 8,051 |
| Jan 13, 2026 | 3.75 | 3.59 | 3.51 | 3.75 | 3.75 | - | 94,560 |
| Jan 12, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 29 |
| Jan 9, 2026 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | - | 824 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 6, 2026 | 3.75 | 3.59 | 3.59 | 3.75 | 3.75 | - | 9,300 |
| Jan 5, 2026 | 3.75 | 3.59 | 3.59 | 3.75 | 3.75 | - | 93,947 |
| Jan 2, 2026 | 3.75 | 3.98 | 3.59 | 3.75 | 3.75 | - | 5,391 |
| Dec 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 30, 2025 | 3.75 | 3.60 | 3.60 | 3.75 | 3.75 | - | 63 |
| Dec 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 24, 2025 | 3.98 | 3.98 | 3.98 | 3.75 | 3.75 | - | 50 |