1. Share Prices

  2. One Health Group PLC (OHGR)

249.00p+19.00 (+8.26%)05 Dec 2025, 17:05
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
Dec 4, 2025232.00p232.00p227.80p230.00p12,945
Dec 3, 2025226.10p233.52p226.10p232.00p2,546
Dec 2, 2025224.00p234.70p224.00p233.00p15,191
Dec 1, 2025244.00p248.20p226.00p231.00p41,536
Nov 28, 2025237.90p237.90p237.90p233.00p4,119
Nov 27, 2025231.90p233.40p230.60p235.00p1,920
Nov 26, 2025232.80p232.80p232.80p230.00p650
Nov 25, 2025225.50p225.50p225.50p229.00p125
Nov 24, 2025232.50p232.50p232.50p229.00p550
Nov 21, 2025231.90p232.50p226.24p229.00p5,426
Nov 20, 2025231.36p231.36p225.00p229.00p6,344
Nov 17, 2025232.20p232.20p232.00p228.00p641
Nov 14, 2025230.00p235.47p226.50p230.00p16,706
Nov 13, 2025226.00p230.92p226.00p232.00p47,384
Nov 12, 2025248.00p248.00p230.00p229.00p4,024
Nov 11, 2025239.90p239.90p239.90p239.00p1,000
Nov 10, 2025240.00p240.00p234.03p239.00p3,910
Nov 7, 2025240.00p240.00p234.00p239.00p6,000
Nov 6, 2025242.00p242.00p233.49p239.00p4,819
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
1234
Showing 1 to 50 of 160

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68