One Media iP Group Plc (AIM:OMIP)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 4.700
+0.250 (5.62%)
Nov 6, 2026, 12:09 PM GMT
One Media iP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 4.45 | 4.70 | 4.45 | 4.70 | 4.70 | 5.62% | 1,566 |
| Nov 5, 2026 | 4.45 | 4.70 | 4.70 | 4.45 | 4.45 | - | 127 |
| Nov 4, 2026 | 4.45 | 4.60 | 4.20 | 4.45 | 4.45 | - | 13,628 |
| Nov 3, 2026 | 4.45 | 4.70 | 4.70 | 4.45 | 4.45 | - | 2,077 |
| Nov 2, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 753 |
| Oct 30, 2026 | 4.45 | 4.32 | 4.32 | 4.45 | 4.45 | - | 3 |
| Oct 29, 2026 | 4.45 | 4.20 | 4.20 | 4.45 | 4.45 | - | 1,858 |
| Oct 28, 2026 | 4.45 | 4.70 | 4.70 | 4.45 | 4.45 | - | 106 |
| Oct 27, 2026 | 4.45 | 4.70 | 4.20 | 4.45 | 4.45 | - | 1,196 |
| Oct 26, 2026 | 4.45 | 4.30 | 4.30 | 4.45 | 4.45 | - | 10,331 |
| Oct 23, 2026 | 4.55 | 4.70 | 4.31 | 4.45 | 4.45 | -2.20% | 256,047 |
| Oct 22, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 21, 2026 | 4.55 | 4.70 | 4.70 | 4.55 | 4.55 | - | 1,250 |
| Oct 20, 2026 | 4.55 | 4.70 | 4.40 | 4.55 | 4.55 | - | 3,402 |
| Oct 19, 2026 | 4.55 | 4.41 | 4.41 | 4.55 | 4.55 | - | 45,520 |
| Oct 16, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 15, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 14, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 13, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 12, 2026 | 4.43 | 4.70 | 4.40 | 4.55 | 4.55 | - | 214,512 |
| Oct 9, 2026 | 4.70 | 4.70 | 4.43 | 4.55 | 4.55 | - | 14,908 |
| Oct 8, 2026 | 4.43 | 4.70 | 4.40 | 4.55 | 4.55 | - | 5,046 |
| Oct 7, 2026 | 4.55 | 4.43 | 4.43 | 4.55 | 4.55 | - | 102,829 |
| Oct 6, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - | - |
| Oct 5, 2026 | 4.55 | 4.43 | 4.43 | 4.55 | 4.55 | - | 4,987 |
| Oct 2, 2026 | 4.70 | 4.70 | 4.42 | 4.55 | 4.55 | - | 295,717 |
| Oct 1, 2026 | 4.40 | 4.70 | 4.40 | 4.55 | 4.55 | - | 200,379 |
| Sep 30, 2026 | 4.42 | 4.70 | 4.42 | 4.55 | 4.55 | - | 24,342 |
| Sep 29, 2026 | 4.70 | 4.70 | 4.42 | 4.55 | 4.55 | - | 70,770 |
| Sep 28, 2026 | 4.55 | 4.70 | 4.40 | 4.55 | 4.55 | - | 21,583 |
| Sep 25, 2026 | 4.70 | 4.70 | 4.70 | 4.55 | 4.55 | - | 106 |
| Sep 24, 2026 | 4.41 | 4.70 | 4.41 | 4.55 | 4.55 | - | 59,263 |
| Sep 23, 2026 | 4.70 | 4.70 | 4.42 | 4.55 | 4.55 | - | 123,997 |
| Sep 22, 2026 | 4.41 | 4.41 | 4.41 | 4.55 | 4.55 | - | 56,703 |
| Sep 21, 2026 | 4.55 | 4.70 | 4.40 | 4.55 | 4.55 | - | 459 |
| Sep 18, 2026 | 4.65 | 4.65 | 4.65 | 4.55 | 4.55 | - | 1,895 |
| Sep 17, 2026 | 4.70 | 4.70 | 4.41 | 4.55 | 4.55 | - | 99,241 |
| Sep 16, 2026 | 4.55 | 4.70 | 4.40 | 4.55 | 4.55 | - | 527 |
| Sep 15, 2026 | 4.70 | 4.70 | 4.70 | 4.55 | 4.55 | - | 699 |
| Sep 14, 2026 | 4.55 | 4.70 | 4.41 | 4.55 | 4.55 | - | 85,000 |
| Sep 11, 2026 | 4.60 | 4.70 | 4.45 | 4.55 | 4.55 | -1.09% | 367,444 |
| Sep 10, 2026 | 4.75 | 4.84 | 4.50 | 4.60 | 4.60 | -3.16% | 171,310 |
| Sep 9, 2026 | 4.70 | 5.00 | 4.69 | 4.75 | 4.75 | 1.06% | 66,648 |
| Sep 8, 2026 | 4.70 | 5.00 | 5.00 | 4.70 | 4.70 | - | 565 |
| Sep 7, 2026 | 4.70 | 5.00 | 4.40 | 4.70 | 4.70 | - | 636 |
| Sep 4, 2026 | 4.30 | 5.00 | 4.30 | 4.70 | 4.70 | 1.08% | 1,080,804 |
| Sep 3, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 2, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Sep 1, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 28, 2026 | 4.65 | 4.50 | 4.50 | 4.65 | 4.65 | - | 263 |