1. Share Prices

  2. One Health Group PLC (OHGR)

267.60p+2.60 (+0.98%)06 Aug 2025, 11:08
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

One Health Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025262.52p271.76p262.52p265.00p1,762
Aug 4, 2025250.00p270.00p242.80p264.00p24,848
Aug 1, 2025246.20p246.99p245.00p244.00p6,008
Jul 31, 2025246.40p246.40p244.00p244.00p17,761
Jul 30, 2025248.00p248.00p243.60p246.00p7,393
Jul 29, 2025246.40p248.80p246.40p248.00p4,430
Jul 28, 2025250.00p250.60p245.85p248.00p7,639
Jul 25, 2025246.00p259.40p242.97p254.00p61,475
Jul 24, 2025242.00p243.73p241.00p243.00p17,172
Jul 23, 2025242.00p244.49p238.22p238.00p12,707
Jul 22, 2025242.70p242.70p237.79p240.00p13,450
Jul 21, 2025244.00p246.00p235.10p241.00p33,235
Jul 18, 2025225.05p225.05p225.05p228.00p787
Jul 17, 2025233.00p233.00p223.50p228.00p5,666
Jul 15, 2025233.00p233.00p223.04p228.00p898
Jul 14, 2025233.00p233.00p232.96p228.00p4,582
Jul 11, 2025238.00p238.00p238.00p231.00p106
Jul 10, 2025230.00p230.00p228.00p228.00p15,500
Jul 9, 2025230.00p234.20p225.62p227.00p9,320
Jul 8, 2025230.00p244.70p230.00p230.00p12,880
Jul 7, 2025232.00p247.00p232.00p239.00p6,912
Jul 4, 2025222.00p248.20p209.86p241.00p14,427
Jul 3, 2025217.00p217.00p215.84p212.00p6,057
Jul 2, 2025209.00p215.70p209.00p211.00p14,777
Jul 1, 2025219.30p221.00p215.05p217.00p13,928
Jun 30, 2025216.00p218.32p216.00p216.00p40,993
Jun 27, 2025217.87p221.16p214.60p219.00p7,025
Jun 26, 2025218.00p220.00p214.00p218.00p28,773
Jun 25, 2025216.00p220.00p212.98p211.00p22,776
Jun 24, 2025195.00p221.04p193.90p218.00p68,211
Jun 23, 2025180.00p194.45p177.64p192.50p127,106
Jun 20, 2025174.70p174.70p174.70p173.50p2,000
Jun 19, 2025174.75p174.75p174.75p173.50p1,430
Jun 18, 2025171.60p172.00p171.60p173.50p6,712
Jun 16, 2025174.75p174.75p174.75p173.50p568
Jun 12, 2025171.60p171.60p171.60p173.50p736
Jun 11, 2025175.20p175.20p175.20p173.50p5,000
Jun 10, 2025176.24p176.24p172.50p173.50p1,974
Jun 9, 2025176.00p176.00p175.01p175.50p11,853
Jun 6, 2025175.50p177.40p171.40p173.00p22,706
Jun 5, 2025175.00p175.25p171.40p172.50p35,000
Jun 4, 2025176.20p176.20p175.20p177.00p5,451
Jun 3, 2025183.34p183.34p183.34p181.00p1,000
May 30, 2025185.95p185.95p185.95p182.50p1,019
May 29, 2025185.95p185.95p185.95p182.50p500
May 28, 2025185.95p185.95p180.35p183.50p6,354
May 23, 2025178.45p178.45p178.45p182.50p2,600
May 20, 2025178.45p178.45p178.45p182.50p3,557
May 14, 2025185.95p185.95p185.95p182.50p643
May 13, 2025186.00p186.00p186.00p183.00p537
12
Showing 1 to 50 of 78

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,396.0010.79
Fresnillo PLC1,596.005.00
Vistry Group PLC614.604.20
Goodwin PLC9,656.994.06
Beazley PLC934.503.66
Diageo PLC1,968.003.36

Fallers

CompanyPrice% Chg
Coca-Cola Europacific Partners PLC6,638.97-10.16
Tp Icap Group PLC280.00-8.79
Metro Bank Holdings PLC115.20-7.99
4Imprint Group PLC3,330.00-7.88
Coca-Cola Hbc AG3,636.00-7.29
Auction Technology Group PLC351.34-4.40