One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 4.375
+0.125 (2.94%)
Jul 27, 2026, 10:52 AM GMT
One Media iP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | - | 56,207 |
| Jul 24, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 23, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 22, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 50 |
| Jul 21, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 20, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 300 |
| Jul 17, 2026 | 4.25 | 4.15 | 4.15 | 4.25 | 4.25 | - | 50,000 |
| Jul 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 15, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 14, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 12,740 |
| Jul 13, 2026 | 4.30 | 4.50 | 4.15 | 4.25 | 4.25 | -1.16% | 8,630 |
| Jul 10, 2026 | 4.30 | 4.25 | 4.25 | 4.30 | 4.30 | - | 55,000 |
| Jul 9, 2026 | 4.30 | 4.10 | 4.10 | 4.30 | 4.30 | - | 18 |
| Jul 8, 2026 | 4.30 | 4.10 | 4.10 | 4.30 | 4.30 | - | 115 |
| Jul 7, 2026 | 4.15 | 4.50 | 4.00 | 4.30 | 4.30 | 3.61% | 249 |
| Jul 6, 2026 | 4.15 | 4.30 | 4.19 | 4.15 | 4.15 | - | 459 |
| Jul 3, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 693 |
| Jul 2, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jul 1, 2026 | 4.15 | 4.32 | 4.32 | 4.15 | 4.15 | - | 167 |
| Jun 30, 2026 | 4.15 | 4.00 | 4.00 | 4.15 | 4.15 | - | 13,500 |
| Jun 29, 2026 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 259,713 |
| Jun 26, 2026 | 4.15 | 4.30 | 4.30 | 4.15 | 4.15 | - | 2,007 |
| Jun 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Jun 24, 2026 | 4.25 | 4.50 | 4.00 | 4.15 | 4.15 | -2.35% | 350,071 |
| Jun 23, 2026 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 222 |
| Jun 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 19, 2026 | 4.50 | 4.00 | 4.00 | 4.25 | 4.25 | - | 48 |
| Jun 18, 2026 | 4.25 | 4.40 | 4.40 | 4.25 | 4.25 | - | 30 |
| Jun 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 16, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 776 |
| Jun 15, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 111 |
| Jun 12, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 89 |
| Jun 11, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 148,033 |
| Jun 10, 2026 | 4.25 | 4.16 | 4.16 | 4.25 | 4.25 | - | 14,845 |
| Jun 9, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 157,518 |
| Jun 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jun 5, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 70,110 |
| Jun 4, 2026 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 1,112 |
| Jun 3, 2026 | 4.50 | 4.50 | 4.00 | 4.25 | 4.25 | -7.61% | 1,122,747 |
| Jun 2, 2026 | 4.70 | 4.70 | 4.70 | 4.60 | 4.60 | - | 652 |
| Jun 1, 2026 | 4.35 | 4.70 | 4.50 | 4.60 | 4.60 | 5.75% | 383,232 |
| May 29, 2026 | 4.30 | 4.50 | 4.20 | 4.35 | 4.35 | 1.16% | 126,790 |
| May 28, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 100,027 |
| May 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| May 26, 2026 | 4.30 | 4.40 | 4.30 | 4.30 | 4.30 | - | 42,422 |
| May 22, 2026 | 4.50 | 4.50 | 4.20 | 4.30 | 4.30 | -1.15% | 518,692 |
| May 21, 2026 | 4.25 | 4.50 | 4.26 | 4.35 | 4.35 | 2.35% | 65,234 |
| May 20, 2026 | 4.25 | 4.50 | 4.13 | 4.25 | 4.25 | - | 789 |
| May 19, 2026 | 4.25 | 4.20 | 4.11 | 4.25 | 4.25 | - | 400,333 |
| May 18, 2026 | 4.50 | 4.50 | 4.50 | 4.25 | 4.25 | - | 1,111 |