One Media iP Group Plc (AIM:OMIP)
London · Delayed Price · Currency is GBP · Price in GBX 4.050
0.00 (0.00%)
May 7, 2026, 2:07 PM GMT
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | - | 974 |
| May 6, 2026 | 4.05 | 3.84 | 3.80 | 4.05 | 4.05 | - | 6,180 |
| May 5, 2026 | 4.05 | 4.30 | 3.81 | 4.05 | 4.05 | - | 31,920 |
| May 1, 2026 | 4.15 | 4.40 | 3.80 | 4.05 | 4.05 | -2.41% | 297,999 |
| Apr 30, 2026 | 4.20 | 4.00 | 4.00 | 4.15 | 4.15 | -1.19% | 50,000 |
| Apr 29, 2026 | 3.85 | 4.28 | 3.70 | 4.20 | 4.20 | 9.09% | 903,515 |
| Apr 28, 2026 | 3.80 | 3.85 | 3.85 | 3.85 | 3.85 | 1.32% | - |
| Apr 27, 2026 | 3.75 | 4.00 | 3.90 | 3.80 | 3.80 | 1.33% | 345,000 |
| Apr 24, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Apr 23, 2026 | 3.55 | 4.00 | 3.53 | 3.75 | 3.75 | 5.63% | 419,578 |
| Apr 22, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | - | - |
| Apr 21, 2026 | 3.35 | 3.60 | 3.40 | 3.55 | 3.55 | 5.97% | 371,706 |
| Apr 20, 2026 | 3.25 | 3.40 | 3.10 | 3.35 | 3.35 | 3.08% | 58,073 |
| Apr 17, 2026 | 3.10 | 3.40 | 3.00 | 3.25 | 3.25 | 4.84% | 135,523 |
| Apr 16, 2026 | 3.20 | 3.20 | 3.20 | 3.10 | 3.10 | -3.13% | 33 |
| Apr 15, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Apr 14, 2026 | 3.10 | 3.40 | 3.00 | 3.20 | 3.20 | 3.23% | 8,589,927 |
| Apr 13, 2026 | 3.10 | 3.20 | 3.20 | 3.10 | 3.10 | - | 174 |
| Apr 10, 2026 | 3.20 | 3.20 | 3.17 | 3.10 | 3.10 | - | 157,928 |
| Apr 9, 2026 | 3.00 | 3.00 | 3.00 | 3.10 | 3.10 | - | 37 |
| Apr 8, 2026 | 3.20 | 3.20 | 3.00 | 3.10 | 3.10 | - | 8,373 |
| Apr 7, 2026 | 3.20 | 3.20 | 3.20 | 3.10 | 3.10 | -3.13% | 100,055 |
| Apr 2, 2026 | 3.20 | 3.24 | 3.24 | 3.20 | 3.20 | - | 105,958 |
| Apr 1, 2026 | 3.20 | 3.00 | 3.00 | 3.20 | 3.20 | - | 10,708 |
| Mar 31, 2026 | 3.00 | 3.04 | 3.00 | 3.20 | 3.20 | - | 12,621 |
| Mar 30, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Mar 27, 2026 | 3.20 | 3.18 | 3.18 | 3.20 | 3.20 | - | 31,336 |
| Mar 26, 2026 | 3.40 | 3.40 | 3.40 | 3.20 | 3.20 | -5.88% | 77 |
| 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 |