One Health Group Plc (AIM:OHGR)
London
· Delayed Price · Currency is GBP · Price in GBX 241.00
-8.00 (-3.21%)
At close: Mar 9, 2026
One Health Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 251.04 | 251.04 | 247.20 | 249.00 | 249.00 | - | 7,133 |
| Mar 5, 2026 | 251.10 | 251.10 | 251.04 | 249.00 | 249.00 | - | 2,016 |
| Mar 4, 2026 | 249.50 | 251.10 | 249.50 | 249.00 | 249.00 | 0.40% | 10,496 |
| Mar 3, 2026 | 250.00 | 255.38 | 246.55 | 248.00 | 248.00 | -3.13% | 19,095 |
| Mar 2, 2026 | 260.00 | 260.00 | 260.00 | 256.00 | 256.00 | 1.59% | 35,575 |
| Feb 27, 2026 | 258.00 | 260.00 | 252.00 | 252.00 | 252.00 | -0.79% | 58,399 |
| Feb 26, 2026 | 258.00 | 258.00 | 251.10 | 254.00 | 254.00 | - | 14,245 |
| Feb 25, 2026 | 256.40 | 256.40 | 250.60 | 254.00 | 254.00 | 0.40% | 33,566 |
| Feb 24, 2026 | 240.00 | 252.00 | 239.76 | 253.00 | 253.00 | 8.58% | 18,389 |
| Feb 23, 2026 | 235.42 | 238.00 | 238.00 | 233.00 | 233.00 | -0.85% | 1,262 |
| Feb 20, 2026 | 236.47 | 236.47 | 232.66 | 235.00 | 235.00 | 0.86% | 4,724 |
| Feb 19, 2026 | 235.45 | 235.45 | 235.45 | 233.00 | 233.00 | - | 1,275 |
| Feb 18, 2026 | 228.56 | 235.45 | 228.56 | 233.00 | 233.00 | 1.30% | 1,980 |
| Feb 17, 2026 | 228.56 | 231.96 | 228.56 | 230.00 | 230.00 | -0.86% | 1,536 |
| Feb 16, 2026 | 233.00 | 233.00 | 231.96 | 232.00 | 232.00 | 0.87% | 2,603 |
| Feb 13, 2026 | 230.00 | 232.35 | 222.60 | 230.00 | 230.00 | 1.77% | 15,670 |
| Feb 12, 2026 | 221.20 | 228.49 | 221.20 | 226.00 | 226.00 | 0.44% | 23,459 |
| Feb 11, 2026 | 228.00 | 228.00 | 228.00 | 225.00 | 225.00 | 0.45% | 12,766 |
| Feb 10, 2026 | 221.70 | 220.00 | 220.00 | 224.00 | 224.00 | 4.67% | 22,663 |
| Feb 9, 2026 | 224.00 | 224.00 | 208.00 | 214.00 | 214.00 | -3.17% | 62,102 |
| Feb 6, 2026 | 224.00 | 224.00 | 218.90 | 221.00 | 221.00 | -1.34% | 15,464 |
| Feb 5, 2026 | 222.96 | 222.00 | 220.00 | 224.00 | 224.00 | -1.32% | 10,272 |
| Feb 4, 2026 | 228.44 | 224.00 | 224.00 | 227.00 | 227.00 | 0.89% | 11,900 |
| Feb 3, 2026 | 224.00 | 225.80 | 224.00 | 225.00 | 225.00 | -2.17% | 10,988 |
| Feb 2, 2026 | 232.00 | 239.40 | 224.10 | 230.00 | 230.00 | -3.36% | 29,491 |
| Jan 30, 2026 | 246.00 | 248.10 | 232.80 | 238.00 | 238.00 | -4.80% | 29,596 |
| Jan 29, 2026 | 248.08 | 251.92 | 247.20 | 250.00 | 250.00 | - | 7,975 |
| Jan 28, 2026 | 249.23 | 249.23 | 249.23 | 250.00 | 250.00 | - | 3,565 |
| Jan 27, 2026 | 252.00 | 252.00 | 249.23 | 250.00 | 250.00 | - | 3,377 |
| Jan 26, 2026 | 252.40 | 252.40 | 249.23 | 250.00 | 250.00 | - | 6,278 |
| Jan 23, 2026 | 250.00 | 252.40 | 249.23 | 250.00 | 250.00 | - | 11,111 |
| Jan 22, 2026 | 257.20 | 257.20 | 249.60 | 250.00 | 250.00 | -0.40% | 7,233 |
| Jan 21, 2026 | 256.00 | 257.48 | 252.86 | 251.00 | 251.00 | 0.80% | 4,789 |
| Jan 20, 2026 | 249.63 | 248.00 | 248.00 | 249.00 | 249.00 | -0.80% | 3,482 |
| Jan 19, 2026 | 253.00 | 253.00 | 250.40 | 251.00 | 251.00 | - | 2,617 |
| Jan 16, 2026 | 253.00 | 253.00 | 250.31 | 251.00 | 251.00 | - | 18,465 |
| Jan 15, 2026 | 254.00 | 254.00 | 250.22 | 251.00 | 251.00 | -0.40% | 6,799 |
| Jan 14, 2026 | 260.00 | 260.00 | 250.96 | 252.00 | 252.00 | -0.79% | 1,823 |
| Jan 13, 2026 | 254.00 | 254.00 | 252.10 | 254.00 | 254.00 | - | 6,589 |
| Jan 12, 2026 | 251.27 | 256.00 | 256.00 | 254.00 | 254.00 | -0.39% | 16,771 |
| Jan 9, 2026 | 254.00 | 257.60 | 251.79 | 255.00 | 255.00 | 1.59% | 17,901 |
| Jan 8, 2026 | 250.10 | 252.00 | 250.10 | 251.00 | 251.00 | - | 1,593 |
| Jan 7, 2026 | 254.00 | 254.14 | 251.12 | 251.00 | 251.00 | -0.79% | 7,892 |
| Jan 6, 2026 | 250.67 | 254.20 | 250.67 | 253.00 | 253.00 | 0.40% | 8,867 |
| Jan 5, 2026 | 248.00 | 254.40 | 248.00 | 252.00 | 252.00 | 0.40% | 12,353 |
| Jan 2, 2026 | 251.00 | 255.04 | 249.00 | 251.00 | 251.00 | -1.95% | 18,386 |
| Dec 31, 2025 | 257.60 | 257.60 | 257.60 | 256.00 | 253.90 | -0.39% | 1,850 |
| Dec 30, 2025 | 256.00 | 256.00 | 251.21 | 257.00 | 254.89 | 1.18% | 11,267 |
| Dec 29, 2025 | 255.44 | 255.44 | 251.00 | 254.00 | 251.92 | 0.40% | 7,376 |
| Dec 24, 2025 | 254.20 | 254.20 | 254.20 | 253.00 | 250.92 | 0.80% | 906 |
| Dec 23, 2025 | 254.68 | 254.68 | 249.31 | 251.00 | 248.94 | -1.18% | 8,326 |
| Dec 22, 2025 | 252.00 | 256.80 | 251.00 | 254.00 | 251.92 | 1.20% | 9,041 |
| Dec 19, 2025 | 252.20 | 252.20 | 252.20 | 251.00 | 248.94 | - | 5,156 |
| Dec 18, 2025 | 252.00 | 252.20 | 248.61 | 251.00 | 248.94 | - | 17,745 |
| Dec 17, 2025 | 252.28 | 252.35 | 247.80 | 251.00 | 248.94 | - | 18,062 |
| Dec 16, 2025 | 256.00 | 256.00 | 252.28 | 251.00 | 248.94 | - | 5,310 |
| Dec 15, 2025 | 252.86 | 252.86 | 252.48 | 251.00 | 248.94 | - | 13,545 |
| Dec 12, 2025 | 251.63 | 252.88 | 247.80 | 251.00 | 248.94 | 0.40% | 29,516 |
| Dec 11, 2025 | 251.00 | 253.52 | 249.28 | 250.00 | 247.95 | -0.40% | 26,710 |
| Dec 10, 2025 | 248.50 | 251.00 | 247.60 | 251.00 | 248.94 | 0.80% | 26,202 |
| Dec 9, 2025 | 251.79 | 251.79 | 247.50 | 249.00 | 246.96 | -0.80% | 63,049 |
| Dec 8, 2025 | 248.00 | 256.00 | 247.50 | 251.00 | 248.94 | 0.80% | 108,756 |
| Dec 5, 2025 | 238.00 | 261.64 | 236.72 | 249.00 | 246.96 | 8.26% | 148,801 |
| Dec 4, 2025 | 232.00 | 232.00 | 227.80 | 230.00 | 228.11 | -0.86% | 12,945 |
| Dec 3, 2025 | 226.10 | 233.52 | 226.10 | 232.00 | 230.10 | -0.43% | 2,546 |
| Dec 2, 2025 | 224.00 | 234.70 | 224.00 | 233.00 | 231.09 | 0.87% | 15,191 |
| Dec 1, 2025 | 244.00 | 248.20 | 226.00 | 231.00 | 229.11 | -0.86% | 41,536 |
| Nov 28, 2025 | 237.90 | 237.90 | 237.90 | 233.00 | 231.09 | -0.85% | 4,119 |
| Nov 27, 2025 | 231.90 | 233.40 | 230.60 | 235.00 | 233.07 | 2.17% | 1,920 |
| Nov 26, 2025 | 232.80 | 232.80 | 232.80 | 230.00 | 228.11 | 0.44% | 650 |
| Nov 25, 2025 | 225.50 | 225.50 | 225.50 | 229.00 | 227.12 | - | 125 |
| Nov 24, 2025 | 232.50 | 232.50 | 232.50 | 229.00 | 227.12 | - | 550 |
| Nov 21, 2025 | 231.90 | 232.50 | 226.24 | 229.00 | 227.12 | - | 5,426 |
| Nov 20, 2025 | 231.36 | 231.36 | 225.00 | 229.00 | 227.12 | 0.44% | 6,344 |
| Nov 19, 2025 | 226.13 | 226.13 | 226.13 | 228.00 | 226.13 | - | - |
| Nov 18, 2025 | 226.13 | 226.13 | 226.13 | 228.00 | 226.13 | - | - |
| Nov 17, 2025 | 232.20 | 232.20 | 232.00 | 228.00 | 226.13 | -0.87% | 641 |
| Nov 14, 2025 | 230.00 | 235.47 | 226.50 | 230.00 | 228.11 | -0.86% | 16,706 |
| Nov 13, 2025 | 226.00 | 230.92 | 226.00 | 232.00 | 230.10 | 1.31% | 47,384 |
| Nov 12, 2025 | 248.00 | 248.00 | 230.00 | 229.00 | 227.12 | -4.18% | 4,024 |
| Nov 11, 2025 | 239.90 | 239.90 | 239.90 | 239.00 | 237.04 | - | 1,000 |
| Nov 10, 2025 | 240.00 | 240.00 | 234.03 | 239.00 | 237.04 | - | 3,910 |
| Nov 7, 2025 | 240.00 | 240.00 | 234.00 | 239.00 | 237.04 | - | 6,000 |
| Nov 6, 2025 | 242.00 | 242.00 | 233.49 | 239.00 | 237.04 | -0.83% | 4,819 |
| Nov 5, 2025 | 240.03 | 241.82 | 240.03 | 241.00 | 239.02 | 0.84% | 4,046 |
| Nov 4, 2025 | 240.03 | 240.03 | 240.03 | 239.00 | 237.04 | - | 3,000 |
| Nov 3, 2025 | 238.94 | 238.94 | 238.00 | 239.00 | 237.04 | 0.42% | 12,595 |
| Oct 31, 2025 | 239.90 | 239.90 | 233.00 | 238.00 | 236.05 | -0.42% | 14,718 |
| Oct 30, 2025 | 232.00 | 232.00 | 232.00 | 239.00 | 237.04 | - | 35 |
| Oct 29, 2025 | 232.00 | 239.90 | 232.00 | 239.00 | 237.04 | - | 407 |
| Oct 28, 2025 | 236.00 | 241.88 | 235.00 | 239.00 | 237.04 | 1.27% | 36,691 |
| Oct 27, 2025 | 234.00 | 250.00 | 232.50 | 236.00 | 234.06 | 6.79% | 62,783 |
| Oct 24, 2025 | 220.00 | 223.57 | 220.00 | 221.00 | 219.19 | 2.31% | 4,292 |
| Oct 23, 2025 | 208.00 | 215.77 | 208.00 | 216.00 | 214.23 | 0.47% | 49,674 |
| Oct 22, 2025 | 215.44 | 216.00 | 210.00 | 215.00 | 213.24 | 0.47% | 7,097 |
| Oct 21, 2025 | 216.00 | 219.74 | 216.00 | 214.00 | 212.24 | -2.28% | 11,800 |
| Oct 20, 2025 | 217.71 | 225.00 | 217.71 | 219.00 | 217.20 | -1.79% | 1,601 |
| Oct 17, 2025 | 223.92 | 223.92 | 220.00 | 223.00 | 221.17 | -2.19% | 4,291 |
| Oct 16, 2025 | 223.92 | 223.92 | 223.92 | 228.00 | 226.13 | - | 78 |
| Oct 15, 2025 | 230.00 | 230.00 | 223.92 | 228.00 | 226.13 | - | 4,936 |