One Health Group PLC OHGR
LSE · United Kingdom · Health Services
GBp 290.55-1.95 (-0.67%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 290.55 | -0.67% | GBp 293.00 | GBp 293.00 | GBp 290.55 | 3.92K |
| 2026-10-01 | GBp 292.50 | -0.85% | GBp 295.00 | GBp 294.99 | GBp 293.00 | 2.16K |
| 2026-09-30 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 296.00 | GBp 292.76 | 6.70K |
| 2026-09-29 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 296.40 | GBp 290.00 | 1.30K |
| 2026-09-28 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 296.40 | GBp 292.75 | 1.36K |
| 2026-09-25 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 295.50 | GBp 295.50 | 856 |
| 2026-09-24 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 295.00 | GBp 295.00 | 0 |
| 2026-09-23 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 296.50 | GBp 292.50 | 3.72K |
| 2026-09-22 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 296.95 | GBp 294.12 | 5.12K |
| 2026-09-21 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 297.49 | GBp 297.00 | 2.19K |
| 2026-09-18 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 297.49 | GBp 293.35 | 1.31K |
| 2026-09-17 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 297.49 | GBp 293.00 | 2.69K |
| 2026-09-16 | GBp 295.00 | 0.00% | GBp 295.00 | GBp 297.90 | GBp 297.90 | 2.34K |
| 2026-09-15 | GBp 295.00 | -1.67% | GBp 299.00 | GBp 300.00 | GBp 295.15 | 41.12K |
| 2026-09-14 | GBp 300.00 | +3.45% | GBp 290.00 | GBp 300.00 | GBp 288.20 | 51.98K |
| 2026-09-11 | GBp 290.00 | +0.52% | GBp 291.00 | GBp 290.35 | GBp 290.10 | 7.87K |
| 2026-09-10 | GBp 288.50 | 0.00% | GBp 288.50 | GBp 288.50 | GBp 288.50 | 0 |
| 2026-09-09 | GBp 288.50 | 0.00% | GBp 288.50 | GBp 290.50 | GBp 287.52 | 4.14K |
| 2026-09-08 | GBp 288.50 | 0.00% | GBp 288.50 | GBp 290.80 | GBp 287.45 | 4.28K |
| 2026-09-07 | GBp 288.50 | 0.00% | GBp 288.50 | GBp 290.80 | GBp 287.40 | 1.91K |
| 2026-09-04 | GBp 288.50 | 0.00% | GBp 288.50 | GBp 290.80 | GBp 287.00 | 3.54K |
| 2026-09-03 | GBp 288.50 | -1.37% | GBp 292.50 | GBp 291.10 | GBp 290.00 | 11.57K |
| 2026-09-02 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 293.70 | GBp 291.25 | 9.33K |
| 2026-09-01 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 293.90 | GBp 291.06 | 20.40K |
| 2026-08-28 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 293.90 | GBp 291.06 | 7.72K |
| 2026-08-27 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 292.60 | GBp 291.00 | 17.92K |
| 2026-08-26 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 292.70 | GBp 292.70 | 2.05K |
| 2026-08-25 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 292.80 | GBp 290.75 | 1.63K |
| 2026-08-24 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 292.80 | GBp 290.75 | 5.77K |
| 2026-08-21 | GBp 292.50 | 0.00% | GBp 292.50 | GBp 293.00 | GBp 291.50 | 3.41K |
| 2026-08-20 | GBp 292.50 | -1.68% | GBp 297.50 | GBp 297.90 | GBp 292.00 | 19.28K |
| 2026-08-19 | GBp 297.50 | 0.00% | GBp 297.50 | GBp 297.99 | GBp 297.97 | 1.00K |
| 2026-08-18 | GBp 297.50 | 0.00% | GBp 297.50 | GBp 299.00 | GBp 296.67 | 16.75K |
| 2026-08-17 | GBp 297.50 | 0.00% | GBp 297.50 | GBp 300.00 | GBp 296.51 | 8.30K |
| 2026-08-14 | GBp 297.50 | +1.71% | GBp 292.50 | GBp 298.50 | GBp 294.95 | 30.14K |
| 2026-08-13 | GBp 292.50 | +1.74% | GBp 290.00 | GBp 295.00 | GBp 289.00 | 34.85K |
| 2026-08-12 | GBp 287.50 | -0.86% | GBp 290.00 | GBp 289.00 | GBp 287.56 | 8.62K |
| 2026-08-11 | GBp 290.00 | -0.85% | GBp 292.50 | GBp 290.10 | GBp 287.50 | 3.52K |
| 2026-08-10 | GBp 292.50 | +2.63% | GBp 285.00 | GBp 294.90 | GBp 287.99 | 71.32K |
| 2026-08-07 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 287.99 | GBp 287.99 | 3.12K |
| 2026-08-06 | GBp 285.00 | 0.00% | GBp 285.00 | GBp 287.99 | GBp 283.55 | 4.82K |
| 2026-08-05 | GBp 285.00 | -0.87% | GBp 287.50 | GBp 289.90 | GBp 282.51 | 8.03K |
| 2026-08-04 | GBp 287.50 | 0.00% | GBp 287.50 | GBp 289.90 | GBp 276.51 | 39.02K |
| 2026-08-03 | GBp 287.50 | +4.55% | GBp 275.00 | GBp 289.45 | GBp 275.00 | 34.90K |
| 2026-07-31 | GBp 275.00 | +3.77% | GBp 265.00 | GBp 279.50 | GBp 265.10 | 48.17K |
| 2026-07-30 | GBp 265.00 | 0.00% | GBp 265.00 | GBp 269.00 | GBp 263.50 | 12.61K |
| 2026-07-29 | GBp 265.00 | +4.33% | GBp 250.00 | GBp 269.75 | GBp 251.00 | 58.98K |
| 2026-07-28 | GBp 254.00 | +1.60% | GBp 250.00 | GBp 255.00 | GBp 250.11 | 3.89K |
| 2026-07-27 | GBp 250.00 | 0.00% | GBp 250.00 | GBp 253.00 | GBp 250.11 | 12.01K |
| 2026-07-24 | GBp 250.00 | +0.60% | GBp 248.50 | GBp 251.95 | GBp 250.04 | 8.25K |
| 2026-07-23 | GBp 248.50 | 0.00% | GBp 248.50 | GBp 250.14 | GBp 248.00 | 14.92K |
| 2026-07-22 | GBp 248.50 | 0.00% | GBp 248.50 | GBp 251.65 | GBp 250.20 | 21.30K |
| 2026-07-21 | GBp 248.50 | 0.00% | GBp 248.50 | GBp 250.48 | GBp 249.55 | 9.71K |
| 2026-07-20 | GBp 248.50 | 0.00% | GBp 248.50 | GBp 252.00 | GBp 247.12 | 10.87K |
| 2026-07-17 | GBp 248.50 | 0.00% | GBp 248.50 | GBp 251.00 | GBp 247.10 | 11.65K |
| 2026-07-16 | GBp 248.50 | 0.00% | GBp 248.50 | GBp 250.95 | GBp 250.95 | 794 |
| 2026-07-15 | GBp 248.50 | 0.00% | GBp 248.50 | GBp 250.95 | GBp 246.85 | 10.31K |
| 2026-07-14 | GBp 248.50 | +0.40% | GBp 247.50 | GBp 249.90 | GBp 246.50 | 19.10K |
| 2026-07-13 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 249.00 | GBp 246.30 | 9.80K |
| 2026-07-10 | GBp 247.50 | 0.00% | GBp 247.50 | GBp 248.40 | GBp 246.10 | 9.46K |
| 2026-07-09 | GBp 247.50 | +0.41% | GBp 246.50 | GBp 249.00 | GBp 246.10 | 303.37K |
| 2026-07-08 | GBp 246.50 | 0.00% | GBp 246.50 | GBp 247.00 | GBp 246.89 | 5.89K |
| 2026-07-07 | GBp 246.50 | -0.40% | GBp 247.50 | GBp 248.60 | GBp 245.05 | 4.83K |
| 2026-07-06 | GBp 247.50 | +2.06% | GBp 250.00 | GBp 253.00 | GBp 245.00 | 21.20K |
| 2026-07-03 | GBp 242.50 | -0.41% | GBp 243.50 | GBp 243.30 | GBp 240.00 | 24.65K |
| 2026-07-02 | GBp 243.50 | 0.00% | GBp 243.50 | GBp 243.49 | GBp 242.06 | 5.32K |
| 2026-07-01 | GBp 243.50 | -1.42% | GBp 247.00 | GBp 245.48 | GBp 241.11 | 14.86K |
| 2026-06-30 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 245.65 | GBp 245.00 | 5.10K |
| 2026-06-29 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 245.68 | GBp 245.00 | 1.34K |
| 2026-06-26 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 245.68 | GBp 245.68 | 700 |
| 2026-06-25 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 247.00 | GBp 247.00 | 0 |
| 2026-06-24 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 247.00 | GBp 247.00 | 0 |
| 2026-06-23 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 245.68 | GBp 245.00 | 5.75K |
| 2026-06-22 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 245.70 | GBp 245.08 | 805 |
| 2026-06-19 | GBp 247.00 | 0.00% | GBp 251.50 | GBp 245.08 | GBp 245.08 | 761 |
| 2026-06-18 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 245.70 | GBp 245.70 | 1.05K |
| 2026-06-17 | GBp 247.00 | 0.00% | GBp 247.00 | GBp 245.74 | GBp 245.74 | 2.03K |
| 2026-06-16 | GBp 247.00 | -1.79% | GBp 251.50 | GBp 248.00 | GBp 245.10 | 3.34K |
| 2026-06-15 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 248.00 | GBp 245.78 | 2.99K |
| 2026-06-12 | GBp 251.50 | -0.98% | GBp 254.00 | GBp 251.90 | GBp 247.60 | 7.52K |
| 2026-06-11 | GBp 254.00 | 0.00% | GBp 254.00 | GBp 250.01 | GBp 250.01 | 784 |
| 2026-06-10 | GBp 254.00 | 0.00% | GBp 254.00 | GBp 251.90 | GBp 250.00 | 1.36K |
| 2026-06-09 | GBp 254.00 | +0.99% | GBp 254.00 | GBp 254.00 | GBp 254.00 | 0 |
| 2026-06-08 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 252.00 | GBp 249.31 | 934 |
| 2026-06-05 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 249.33 | GBp 249.31 | 5.71K |
| 2026-06-04 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 253.00 | GBp 249.25 | 3.43K |
| 2026-06-03 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 251.50 | GBp 251.50 | 0 |
| 2026-06-02 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 251.50 | GBp 251.50 | 0 |
| 2026-06-01 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 249.25 | GBp 249.11 | 4.06K |
| 2026-05-29 | GBp 251.50 | 0.00% | GBp 251.50 | GBp 254.00 | GBp 249.06 | 7.49K |