One Media iP Group Plc (AIM:OMIP)
London
· Delayed Price · Currency is GBP · Price in GBX 3.500
0.00 (0.00%)
At close: Mar 4, 2026
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | - | - | 83,091 |
| 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 |
| Feb 23, 2026 | 3.20 | 3.20 | 3.20 | 3.60 | 3.60 | - | 10,000 |
| Feb 20, 2026 | 3.60 | 3.20 | 3.20 | 3.60 | 3.60 | - | 288 |
| Feb 19, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 52,989 |
| Feb 18, 2026 | 3.60 | 4.00 | 4.00 | 3.60 | 3.60 | - | 932 |
| Feb 17, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 17,111 |
| Feb 16, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 11,048 |
| Feb 13, 2026 | 3.60 | 3.20 | 3.20 | 3.60 | 3.60 | - | 41,402 |
| Feb 12, 2026 | 3.60 | 3.25 | 3.25 | 3.60 | 3.60 | - | 46,933 |
| Feb 11, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 10, 2026 | 3.20 | 3.20 | 3.20 | 3.60 | 3.60 | - | 54,919 |
| Feb 9, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 6, 2026 | 3.60 | 4.00 | 3.20 | 3.60 | 3.60 | - | 438 |
| Feb 5, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Feb 4, 2026 | 3.60 | 4.00 | 3.29 | 3.60 | 3.60 | - | 13,190 |
| Feb 3, 2026 | 3.75 | 4.00 | 3.50 | 3.60 | 3.60 | -10.00% | 245 |
| Feb 2, 2026 | 3.75 | 4.00 | 3.50 | 4.00 | 4.00 | 6.67% | 1,918 |
| Jan 30, 2026 | 3.75 | 3.80 | 3.80 | 3.75 | 3.75 | - | 16,229 |
| Jan 29, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 927 |
| Jan 28, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 1,017 |
| Jan 27, 2026 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 13,372 |
| Jan 26, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 23, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 22, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 21, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 20, 2026 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 75 |
| Jan 19, 2026 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | - | 117 |
| Jan 16, 2026 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 125 |
| Jan 15, 2026 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 15,000 |
| Jan 14, 2026 | 3.53 | 3.53 | 3.53 | 3.75 | 3.75 | - | 8,051 |
| Jan 13, 2026 | 3.75 | 3.59 | 3.51 | 3.75 | 3.75 | - | 94,560 |
| Jan 12, 2026 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 29 |
| Jan 9, 2026 | 3.50 | 4.00 | 3.50 | 3.75 | 3.75 | - | 824 |
| Jan 8, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 7, 2026 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jan 6, 2026 | 3.75 | 3.59 | 3.59 | 3.75 | 3.75 | - | 9,300 |
| Jan 5, 2026 | 3.75 | 3.59 | 3.59 | 3.75 | 3.75 | - | 93,947 |
| Jan 2, 2026 | 3.75 | 3.98 | 3.59 | 3.75 | 3.75 | - | 5,391 |
| Dec 31, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 30, 2025 | 3.75 | 3.60 | 3.60 | 3.75 | 3.75 | - | 63 |
| Dec 29, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 24, 2025 | 3.98 | 3.98 | 3.98 | 3.75 | 3.75 | - | 50 |
| Dec 23, 2025 | 3.75 | 3.59 | 3.59 | 3.75 | 3.75 | - | 12,659 |
| Dec 22, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 18, 2025 | 3.75 | 3.50 | 3.50 | 3.75 | 3.75 | - | 820 |
| Dec 17, 2025 | 3.75 | 3.62 | 3.62 | 3.75 | 3.75 | - | 10,000 |
| Dec 16, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 15, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 10, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 8, 2025 | 3.75 | 3.81 | 3.69 | 3.75 | 3.75 | - | 41,994 |
| Dec 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 4, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 63,437 |
| Dec 3, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Dec 2, 2025 | 3.75 | 3.76 | 3.75 | 3.75 | 3.75 | - | 1,850,000 |
| Dec 1, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 335 |
| Nov 28, 2025 | 3.50 | 3.50 | 3.50 | 3.75 | 3.75 | - | 25 |
| Nov 27, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 26, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 25, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 4,563 |
| Nov 24, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 828 |
| Nov 21, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 20, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 19, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 18, 2025 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 125 |
| Nov 17, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 14, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 13, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 12, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 11, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 10, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 100,311 |
| Nov 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 6, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 4, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Nov 3, 2025 | 3.75 | 3.98 | 3.98 | 3.75 | 3.75 | - | 62 |
| Oct 31, 2025 | 3.75 | 3.90 | 3.55 | 3.75 | 3.75 | - | 90,700 |
| Oct 30, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 29, 2025 | 3.75 | 4.00 | 3.50 | 3.75 | 3.75 | - | 419 |
| Oct 28, 2025 | 3.75 | 4.00 | 4.00 | 3.75 | 3.75 | -5.78% | 10 |
| Oct 27, 2025 | 3.75 | 4.00 | 3.50 | 3.98 | 3.98 | 6.13% | 74,338 |
| Oct 24, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Oct 23, 2025 | 4.00 | 4.00 | 3.50 | 3.75 | 3.75 | -6.25% | 100,009 |
| Oct 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 21, 2025 | 4.00 | 4.50 | 3.50 | 4.00 | 4.00 | - | 30 |
| Oct 20, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 17, 2025 | 3.85 | 4.50 | 4.20 | 4.00 | 4.00 | 3.90% | 44,800 |
| Oct 16, 2025 | 3.85 | 3.71 | 3.52 | 3.85 | 3.85 | - | 640 |
| Oct 15, 2025 | 3.85 | 4.16 | 3.99 | 3.85 | 3.85 | - | 12,024 |
| Oct 14, 2025 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | - |