1. Share Prices

  2. One Health Group PLC (OHGR)

242.00p+1.00 (+0.41%)06 Nov 2025, 08:00
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
Nov 5, 2025240.03p241.82p240.03p241.00p4,046
Nov 4, 2025240.03p240.03p240.03p239.00p3,000
Nov 3, 2025238.94p238.94p238.00p239.00p12,595
Oct 31, 2025239.90p239.90p233.00p238.00p14,718
Oct 30, 2025232.00p232.00p232.00p239.00p35
Oct 29, 2025232.00p239.90p232.00p239.00p407
Oct 28, 2025236.00p241.88p235.00p239.00p36,691
Oct 27, 2025234.00p250.00p232.50p236.00p62,783
Oct 24, 2025220.00p223.57p220.00p221.00p4,292
Oct 23, 2025208.00p215.77p208.00p216.00p49,674
Oct 22, 2025215.44p216.00p210.00p215.00p7,097
Oct 21, 2025216.00p219.74p216.00p214.00p11,800
Oct 20, 2025217.71p225.00p217.71p219.00p1,601
Oct 17, 2025223.92p223.92p220.00p223.00p4,291
Oct 16, 2025223.92p223.92p223.92p228.00p78
Oct 15, 2025230.00p230.00p223.92p228.00p4,936
Oct 14, 2025230.00p234.80p230.00p228.00p3,247
Oct 13, 2025230.00p236.29p230.00p235.00p1,609
Oct 10, 2025240.00p240.00p237.80p237.00p976
Oct 9, 2025240.00p240.00p233.00p237.00p2,725
Oct 8, 2025233.20p237.80p233.20p239.00p482
Oct 7, 2025237.80p237.80p237.80p237.00p34
Oct 6, 2025233.04p233.04p233.04p237.00p815
Oct 3, 2025233.20p233.20p233.20p237.00p372
Oct 2, 2025234.00p234.00p232.55p237.00p4,660
Sep 30, 2025243.34p243.34p243.28p241.00p198
Sep 29, 2025236.56p243.47p236.56p241.00p3,826
Sep 26, 2025235.60p235.60p235.60p239.00p25
Sep 25, 2025250.00p250.00p237.00p239.00p3,327
Sep 24, 2025234.00p244.20p234.00p242.00p4,489
Sep 23, 2025244.20p244.20p244.20p242.00p106
Sep 22, 2025246.00p246.00p240.93p242.00p1,306
Sep 19, 2025240.00p241.20p234.40p236.00p17,122
Sep 17, 2025252.00p257.20p242.00p246.00p19,481
Sep 16, 2025257.92p257.92p257.92p256.00p47
Sep 15, 2025254.64p257.92p254.64p256.00p3,925
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
123
Showing 1 to 50 of 141

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC179.0015.48
Watches Of Switzerland Group PLC414.006.15
Tate & Lyle PLC400.806.03
Imi PLC2,538.005.66
Ceres Power Holdings PLC392.005.43
Hochschild Mining PLC337.485.26

Fallers

CompanyPrice% Chg
Hikma Pharmaceuticals PLC1,548.72-12.55
Smith & Nephew PLC1,268.00-9.01
Ashmore Group PLC171.00-8.75
Howden Joinery Group PLC828.50-4.88
Metlen Energy & Metals PLC43.95-4.77
Games Workshop Group PLC15,530.00-4.14