One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
At close: Dec 5, 2025
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 63,472 |
| Dec 4, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 63,437 |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 2, 2025 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | - | 1,850,000 |
| Dec 1, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 335 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 25 |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 25, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 4,563 |
| Nov 24, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 828 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 18, 2025 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 125 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 10, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 100,311 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 3, 2025 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 62 |
| Oct 31, 2025 | 3.75 | 3.90 | 3.55 | 3.75 | 3.75 | - | 90,700 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 29, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 419 |
| Oct 28, 2025 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | -5.78% | 10 |
| Oct 27, 2025 | 3.75 | 4.00 | 3.50 | 3.98 | 3.98 | 6.13% | 74,338 |
| Oct 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 23, 2025 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -6.25% | 100,009 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 30 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 17, 2025 | 3.85 | 4.50 | 4.20 | 4.00 | 4.00 | 3.90% | 44,800 |
| Oct 16, 2025 | 3.85 | 3.71 | 3.52 | 3.85 | 3.85 | - | 640 |
| Oct 15, 2025 | 3.85 | 4.16 | 3.99 | 3.85 | 3.85 | - | 12,024 |
| Oct 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |
| Oct 13, 2025 | 4.00 | 4.20 | 3.50 | 3.85 | 3.85 | -3.75% | 321 |
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 9, 2025 | 4.00 | 4.45 | 4.45 | 4.00 | 4.00 | - | 112 |
| Oct 8, 2025 | 4.00 | 4.45 | 4.45 | 4.00 | 4.00 | - | 224 |
| Oct 7, 2025 | 4.00 | 4.45 | 3.71 | 4.00 | 4.00 | - | 338,161 |
| Oct 6, 2025 | 4.00 | 4.49 | 4.00 | 4.00 | 4.00 | - | 12,533 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2025 | 4.00 | 4.49 | 3.71 | 4.00 | 4.00 | - | 145 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,125 |