1. Share Prices

  2. One Health Group PLC (OHGR)

254.00p-6.00 (-2.31%)12 Sep 2025, 17:10
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
Sep 12, 2025260.00p264.64p253.32p254.00p46,902
Sep 11, 2025260.57p260.57p259.11p260.00p1,079
Sep 10, 2025262.00p266.00p257.92p258.00p3,089
Sep 9, 2025255.25p255.27p255.25p257.00p1,636
Sep 8, 2025255.25p258.00p255.25p258.00p3,246
Sep 5, 2025260.80p260.80p255.20p258.00p1,044
Sep 4, 2025258.00p261.92p258.00p258.00p397
Sep 3, 2025266.00p266.00p256.50p260.00p2,767
Sep 2, 2025260.00p266.00p249.28p260.00p19,676
Sep 1, 2025254.00p254.00p254.00p252.00p1,580
Aug 29, 2025246.60p255.00p246.60p250.00p15,015
Aug 28, 2025246.60p258.00p246.60p250.00p649
Aug 27, 2025254.22p258.00p246.60p250.00p3,547
Aug 26, 2025246.60p246.60p246.60p250.00p2,469
Aug 22, 2025260.61p260.61p260.61p250.00p4,215
Aug 21, 2025250.22p250.22p250.22p248.00p750
Aug 20, 2025250.72p250.72p250.22p248.00p117
Aug 19, 2025240.00p250.00p239.48p248.00p10,586
Aug 18, 2025248.00p258.00p240.20p240.00p21,842
Aug 15, 2025258.88p263.00p254.90p257.00p11,947
Aug 14, 2025265.00p265.00p258.88p265.00p2,428
Aug 13, 2025269.00p269.00p265.00p265.00p1,495
Aug 12, 2025269.63p270.60p264.90p267.00p6,663
Aug 11, 2025269.63p270.60p269.63p267.00p1,658
Aug 8, 2025273.10p274.00p269.00p269.00p18,162
Aug 7, 2025270.00p273.77p266.00p266.00p9,338
Aug 6, 2025267.60p268.40p257.78p262.00p4,812
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
123
Showing 1 to 50 of 105

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.