One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 3.200
-0.200 (-5.88%)
Mar 26, 2026, 3:02 PM GMT
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | - | - | 97 |
| Mar 25, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.49% | - |
| Mar 24, 2026 | 3.35 | 3.20 | 3.10 | 3.35 | 3.35 | - | 775,000 |
| Mar 23, 2026 | 3.50 | 3.60 | 3.15 | 3.35 | 3.35 | -4.29% | 600,831 |
| Mar 20, 2026 | 3.50 | 4.00 | 3.80 | 3.50 | 3.50 | - | 568 |
| Mar 19, 2026 | 3.50 | 3.21 | 3.20 | 3.50 | 3.50 | - | 5,836 |
| Mar 18, 2026 | 3.50 | 3.78 | 3.78 | 3.50 | 3.50 | - | 5 |
| Mar 17, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 16, 2026 | 3.50 | 3.80 | 3.78 | 3.50 | 3.50 | - | 38 |
| Mar 13, 2026 | 3.50 | 3.80 | 3.20 | 3.50 | 3.50 | - | 5,353 |
| Mar 12, 2026 | 3.50 | 3.80 | 3.78 | 3.50 | 3.50 | - | 5,973 |
| Mar 11, 2026 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | - | 1 |
| Mar 10, 2026 | 3.50 | 3.20 | 3.20 | 3.50 | 3.50 | - | 198 |
| Mar 9, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| Mar 6, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | - | - |
| 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 | 3.60 | 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 | 3.60 | 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 |