One Media iP Group PLC OMIP
LSE · United Kingdom · Consumer Services
GBp 4.550.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.42 | 24.34K |
| 2026-09-29 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.42 | 70.77K |
| 2026-09-28 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.40 | 21.58K |
| 2026-09-25 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.70 | 106 |
| 2026-09-24 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.41 | 59.26K |
| 2026-09-23 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.42 | 124.00K |
| 2026-09-22 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.41 | GBp 4.41 | 56.70K |
| 2026-09-21 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.40 | 459 |
| 2026-09-18 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.65 | GBp 4.65 | 1.90K |
| 2026-09-17 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.41 | 99.24K |
| 2026-09-16 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.40 | 527 |
| 2026-09-15 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.70 | 698 |
| 2026-09-14 | GBp 4.55 | 0.00% | GBp 4.55 | GBp 4.70 | GBp 4.41 | 85.00K |
| 2026-09-11 | GBp 4.55 | -1.09% | GBp 4.60 | GBp 4.70 | GBp 4.45 | 367.44K |
| 2026-09-10 | GBp 4.60 | -3.16% | GBp 4.75 | GBp 4.84 | GBp 4.50 | 171.31K |
| 2026-09-09 | GBp 4.75 | +1.06% | GBp 4.70 | GBp 5.00 | GBp 4.68 | 66.65K |
| 2026-09-08 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 5.00 | GBp 5.00 | 565 |
| 2026-09-07 | GBp 4.70 | 0.00% | GBp 4.70 | GBp 5.00 | GBp 4.40 | 635 |
| 2026-09-04 | GBp 4.70 | +1.08% | GBp 4.65 | GBp 5.00 | GBp 4.30 | 1.08M |
| 2026-09-03 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-09-02 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-09-01 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-08-28 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.50 | GBp 4.50 | 263 |
| 2026-08-27 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.65 | GBp 4.65 | 0 |
| 2026-08-26 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 5.00 | GBp 4.55 | 1.10M |
| 2026-08-25 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.46 | GBp 4.30 | 16.57K |
| 2026-08-24 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 5.00 | GBp 4.30 | 126.35K |
| 2026-08-21 | GBp 4.65 | 0.00% | GBp 4.65 | GBp 4.30 | GBp 4.30 | 50.00K |
| 2026-08-20 | GBp 4.65 | +3.33% | GBp 4.65 | GBp 5.00 | GBp 4.30 | 55.68K |
| 2026-08-19 | GBp 4.50 | +2.27% | GBp 4.65 | GBp 4.50 | GBp 4.42 | 151.00K |
| 2026-08-18 | GBp 4.40 | -1.12% | GBp 4.55 | GBp 4.80 | GBp 4.20 | 682.86K |
| 2026-08-17 | GBp 4.45 | +5.95% | GBp 4.65 | GBp 5.00 | GBp 4.17 | 182.42K |
| 2026-08-14 | GBp 4.20 | +2.44% | GBp 4.55 | GBp 5.00 | GBp 4.10 | 1.11M |
| 2026-08-13 | GBp 4.10 | -4.65% | GBp 4.30 | GBp 5.00 | GBp 4.10 | 232.53K |
| 2026-08-12 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.10 | 3.95K |
| 2026-08-11 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.17 | GBp 4.17 | 433.33K |
| 2026-08-10 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.50 | GBp 4.10 | 115 |
| 2026-08-07 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.44 | GBp 4.44 | 62.95K |
| 2026-08-06 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.44 | GBp 4.44 | 22.43K |
| 2026-08-05 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.30 | GBp 4.30 | 0 |
| 2026-08-04 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.44 | GBp 4.11 | 10.45K |
| 2026-08-03 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.50 | GBp 4.49 | 336 |
| 2026-07-31 | GBp 4.30 | 0.00% | GBp 4.40 | GBp 4.50 | GBp 4.10 | 265.32K |
| 2026-07-30 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.49 | GBp 4.49 | 402 |
| 2026-07-29 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.12 | GBp 4.12 | 147 |
| 2026-07-28 | GBp 4.30 | +1.18% | GBp 4.25 | GBp 4.50 | GBp 4.43 | 150.01K |
| 2026-07-27 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 56.21K |
| 2026-07-24 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-07-23 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-07-22 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.50 | 50 |
| 2026-07-21 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-07-20 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 299 |
| 2026-07-17 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.15 | GBp 4.15 | 50.00K |
| 2026-07-16 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-07-15 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-07-14 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 12.74K |
| 2026-07-13 | GBp 4.25 | -1.16% | GBp 4.30 | GBp 4.50 | GBp 4.15 | 8.63K |
| 2026-07-10 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.25 | GBp 4.25 | 55.00K |
| 2026-07-09 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.10 | GBp 4.10 | 18 |
| 2026-07-08 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.10 | GBp 4.10 | 115 |
| 2026-07-07 | GBp 4.30 | +3.61% | GBp 4.15 | GBp 4.50 | GBp 4.00 | 248 |
| 2026-07-06 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.19 | 459 |
| 2026-07-03 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.00 | 693 |
| 2026-07-02 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-07-01 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.32 | GBp 4.32 | 167 |
| 2026-06-30 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.00 | GBp 4.00 | 13.50K |
| 2026-06-29 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.00 | 259.71K |
| 2026-06-26 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.30 | GBp 4.30 | 2.01K |
| 2026-06-25 | GBp 4.15 | 0.00% | GBp 4.15 | GBp 4.15 | GBp 4.15 | 0 |
| 2026-06-24 | GBp 4.15 | -2.35% | GBp 4.25 | GBp 4.49 | GBp 4.00 | 850.07K |
| 2026-06-23 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.49 | GBp 4.49 | 222 |
| 2026-06-22 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-06-19 | GBp 4.25 | 0.00% | GBp 4.50 | GBp 4.00 | GBp 4.00 | 48 |
| 2026-06-18 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.39 | GBp 4.39 | 30 |
| 2026-06-17 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-06-16 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 776 |
| 2026-06-15 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.00 | GBp 4.00 | 110 |
| 2026-06-12 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.00 | GBp 4.00 | 89 |
| 2026-06-11 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 148.03K |
| 2026-06-10 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.16 | GBp 4.16 | 14.85K |
| 2026-06-09 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 157.52K |
| 2026-06-08 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.25 | GBp 4.25 | 0 |
| 2026-06-05 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.50 | GBp 4.00 | 70.11K |
| 2026-06-04 | GBp 4.25 | 0.00% | GBp 4.25 | GBp 4.00 | GBp 4.00 | 1.11K |
| 2026-06-03 | GBp 4.25 | -7.61% | GBp 4.60 | GBp 4.50 | GBp 4.00 | 1.12M |
| 2026-06-02 | GBp 4.60 | 0.00% | GBp 4.60 | GBp 4.70 | GBp 4.70 | 651 |
| 2026-06-01 | GBp 4.60 | +5.75% | GBp 4.35 | GBp 4.70 | GBp 4.50 | 383.23K |
| 2026-05-29 | GBp 4.35 | +1.16% | GBp 4.30 | GBp 4.50 | GBp 4.20 | 126.79K |
| 2026-05-28 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.40 | GBp 4.30 | 100.03K |
| 2026-05-27 | GBp 4.30 | 0.00% | GBp 4.30 | GBp 4.30 | GBp 4.30 | 0 |