One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 4.652
+0.102 (2.24%)
Sep 18, 2026, 8:00 AM GMT
One Media iP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| Aug 26, 2026 | 4.65 | 5.00 | 4.55 | 4.65 | 4.65 | - | 1,104,021 |
| Aug 25, 2026 | 4.65 | 4.46 | 4.30 | 4.65 | 4.65 | - | 16,568 |
| Aug 24, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | - | 126,354 |
| Aug 21, 2026 | 4.65 | 4.30 | 4.30 | 4.65 | 4.65 | - | 50,000 |
| Aug 20, 2026 | 4.65 | 5.00 | 4.30 | 4.65 | 4.65 | 3.33% | 55,681 |
| Aug 19, 2026 | 4.65 | 4.50 | 4.42 | 4.50 | 4.50 | 2.27% | 151,000 |
| Aug 18, 2026 | 4.55 | 4.80 | 4.20 | 4.40 | 4.40 | -1.12% | 682,863 |
| Aug 17, 2026 | 4.65 | 5.00 | 4.17 | 4.45 | 4.45 | 5.95% | 182,415 |
| Aug 14, 2026 | 4.55 | 5.00 | 4.10 | 4.20 | 4.20 | 2.44% | 1,106,097 |
| Aug 13, 2026 | 4.30 | 5.00 | 4.10 | 4.10 | 4.10 | -4.65% | 232,529 |
| Aug 12, 2026 | 4.30 | 4.40 | 4.10 | 4.30 | 4.30 | - | 3,950 |
| Aug 11, 2026 | 4.30 | 4.17 | 4.17 | 4.30 | 4.30 | - | 433,334 |
| Aug 10, 2026 | 4.30 | 4.50 | 4.10 | 4.30 | 4.30 | - | 115 |
| Aug 7, 2026 | 4.30 | 4.44 | 4.44 | 4.30 | 4.30 | - | 62,950 |
| Aug 6, 2026 | 4.30 | 4.44 | 4.44 | 4.30 | 4.30 | - | 22,433 |
| Aug 5, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Aug 4, 2026 | 4.30 | 4.44 | 4.11 | 4.30 | 4.30 | - | 10,454 |
| Aug 3, 2026 | 4.30 | 4.50 | 4.49 | 4.30 | 4.30 | - | 336 |
| Jul 31, 2026 | 4.40 | 4.50 | 4.10 | 4.30 | 4.30 | - | 265,318 |
| Jul 30, 2026 | 4.30 | 4.49 | 4.49 | 4.30 | 4.30 | - | 402 |
| Jul 29, 2026 | 4.30 | 4.12 | 4.12 | 4.30 | 4.30 | - | 147 |
| Jul 28, 2026 | 4.25 | 4.50 | 4.44 | 4.30 | 4.30 | 1.18% | 150,010 |
| Jul 27, 2026 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 56,206 |
| 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 |