One Media iP Group Plc (AIM:OMIP)
London
· Delayed Price · Currency is GBP · Price in GBX 3.750
0.00 (0.00%)
At close: Dec 5, 2025
One Media iP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | - | - | 63,472 |
| 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 | - | - |
| Oct 13, 2025 | 4.00 | 4.20 | 3.50 | 3.85 | 3.85 | -3.75% | 321 |
| Oct 10, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 9, 2025 | 4.00 | 4.45 | 4.45 | 4.00 | 4.00 | - | 112 |
| Oct 8, 2025 | 4.00 | 4.45 | 4.45 | 4.00 | 4.00 | - | 224 |
| Oct 7, 2025 | 4.00 | 4.45 | 3.71 | 4.00 | 4.00 | - | 338,161 |
| Oct 6, 2025 | 4.00 | 4.49 | 4.00 | 4.00 | 4.00 | - | 12,533 |
| Oct 3, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Oct 2, 2025 | 4.00 | 4.49 | 3.71 | 4.00 | 4.00 | - | 145 |
| Oct 1, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 30, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 29, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | 1,125 |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Sep 25, 2025 | 4.00 | 3.71 | 3.71 | 4.00 | 4.00 | - | 75 |
| Sep 24, 2025 | 4.00 | 3.71 | 3.71 | 4.00 | 4.00 | - | 13,699 |
| Sep 23, 2025 | 4.00 | 4.49 | 4.49 | 4.00 | 4.00 | - | 6 |
| Sep 22, 2025 | 4.00 | 4.50 | 4.49 | 4.00 | 4.00 | - | 26 |
| Sep 19, 2025 | 4.25 | 4.50 | 4.00 | 4.00 | 4.00 | -5.88% | 103,704 |
| Sep 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 17, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 16, 2025 | 4.25 | 4.01 | 4.01 | 4.25 | 4.25 | - | 2,009 |
| Sep 15, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 12, 2025 | 4.25 | 4.50 | 3.50 | 4.25 | 4.25 | - | 629 |
| Sep 11, 2025 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 14 |
| Sep 10, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 9, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 8, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 5, 2025 | 4.25 | 4.15 | 4.05 | 4.25 | 4.25 | - | 120,000 |
| Sep 4, 2025 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 289 |
| Sep 3, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 1,090 |
| Sep 2, 2025 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 55 |
| Sep 1, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 29, 2025 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | - | 20,719 |
| Aug 28, 2025 | 4.25 | 4.50 | 4.00 | 4.25 | 4.25 | - | 96 |
| Aug 27, 2025 | 4.25 | 4.07 | 4.07 | 4.25 | 4.25 | - | 4,666 |
| Aug 26, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 20, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.25 | - | 48,096 |
| Aug 19, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Aug 15, 2025 | 4.25 | 4.50 | 4.50 | 4.25 | 4.25 | - | 21 |
| Aug 14, 2025 | 4.25 | 4.06 | 4.06 | 4.25 | 4.25 | - | 250,000 |
| Aug 13, 2025 | 4.25 | 4.17 | 4.17 | 4.25 | 4.25 | - | 100,289 |
| Aug 12, 2025 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 800,024 |
| Aug 11, 2025 | 4.25 | 4.20 | 4.00 | 4.25 | 4.25 | - | 2,216,793 |
| Aug 8, 2025 | 4.25 | 4.15 | 4.15 | 4.25 | 4.25 | - | 135,974 |
| Aug 7, 2025 | 4.25 | 4.05 | 4.05 | 4.25 | 4.25 | - | 130,621 |
| Aug 6, 2025 | 4.25 | 4.20 | 4.05 | 4.25 | 4.25 | - | 34,924 |
| Aug 5, 2025 | 4.25 | 4.20 | 4.20 | 4.25 | 4.25 | - | 100,000 |
| Aug 4, 2025 | 4.25 | 4.00 | 4.00 | 4.25 | 4.25 | - | 250,000 |
| Aug 1, 2025 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | - | 38,451 |
| Jul 31, 2025 | 4.25 | 4.39 | 4.05 | 4.25 | 4.25 | 2.41% | 150,089 |
| Jul 30, 2025 | 4.15 | 4.22 | 3.92 | 4.15 | 4.15 | - | 54,312 |
| Jul 29, 2025 | 4.25 | 4.30 | 4.00 | 4.15 | 4.15 | -2.35% | 200,024 |
| Jul 28, 2025 | 4.25 | 4.06 | 4.00 | 4.25 | 4.25 | - | 526 |
| Jul 25, 2025 | 4.25 | 4.50 | 4.05 | 4.25 | 4.25 | - | 19,800 |
| Jul 24, 2025 | 4.25 | 4.50 | 4.06 | 4.25 | 4.25 | - | 150,246 |
| Jul 23, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 22, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 21, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Jul 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |