Shares Magazine
228.00p+0.00 (+0.00%)18 Jul 2025, 14:18
One Health Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 18, 2025 | 225.05p | 225.05p | 225.05p | 228.00p | 787 |
| Jul 17, 2025 | 233.00p | 233.00p | 223.50p | 228.00p | 5,666 |
| Jul 15, 2025 | 233.00p | 233.00p | 223.04p | 228.00p | 898 |
| Jul 14, 2025 | 233.00p | 233.00p | 232.96p | 228.00p | 4,582 |
| Jul 11, 2025 | 238.00p | 238.00p | 238.00p | 231.00p | 106 |
| Jul 10, 2025 | 230.00p | 230.00p | 228.00p | 228.00p | 15,500 |
| Jul 9, 2025 | 230.00p | 234.20p | 225.62p | 227.00p | 9,320 |
| Jul 8, 2025 | 230.00p | 244.70p | 230.00p | 230.00p | 12,880 |
| Jul 7, 2025 | 232.00p | 247.00p | 232.00p | 239.00p | 6,912 |
| Jul 4, 2025 | 222.00p | 248.20p | 209.86p | 241.00p | 14,427 |
| Jul 3, 2025 | 217.00p | 217.00p | 215.84p | 212.00p | 6,057 |
| Jul 2, 2025 | 209.00p | 215.70p | 209.00p | 211.00p | 14,777 |
| Jul 1, 2025 | 219.30p | 221.00p | 215.05p | 217.00p | 13,928 |
| Jun 30, 2025 | 216.00p | 218.32p | 216.00p | 216.00p | 40,993 |
| Jun 27, 2025 | 217.87p | 221.16p | 214.60p | 219.00p | 7,025 |
| Jun 26, 2025 | 218.00p | 220.00p | 214.00p | 218.00p | 28,773 |
| Jun 25, 2025 | 216.00p | 220.00p | 212.98p | 211.00p | 22,776 |
| Jun 24, 2025 | 195.00p | 221.04p | 193.90p | 218.00p | 68,211 |
| Jun 23, 2025 | 180.00p | 194.45p | 177.64p | 192.50p | 127,106 |
| Jun 20, 2025 | 174.70p | 174.70p | 174.70p | 173.50p | 2,000 |
| Jun 19, 2025 | 174.75p | 174.75p | 174.75p | 173.50p | 1,430 |
| Jun 18, 2025 | 171.60p | 172.00p | 171.60p | 173.50p | 6,712 |
| Jun 16, 2025 | 174.75p | 174.75p | 174.75p | 173.50p | 568 |
| Jun 12, 2025 | 171.60p | 171.60p | 171.60p | 173.50p | 736 |
| Jun 11, 2025 | 175.20p | 175.20p | 175.20p | 173.50p | 5,000 |
| Jun 10, 2025 | 176.24p | 176.24p | 172.50p | 173.50p | 1,974 |
| Jun 9, 2025 | 176.00p | 176.00p | 175.01p | 175.50p | 11,853 |
| Jun 6, 2025 | 175.50p | 177.40p | 171.40p | 173.00p | 22,706 |
| Jun 5, 2025 | 175.00p | 175.25p | 171.40p | 172.50p | 35,000 |
| Jun 4, 2025 | 176.20p | 176.20p | 175.20p | 177.00p | 5,451 |
| Jun 3, 2025 | 183.34p | 183.34p | 183.34p | 181.00p | 1,000 |
| May 30, 2025 | 185.95p | 185.95p | 185.95p | 182.50p | 1,019 |
| May 29, 2025 | 185.95p | 185.95p | 185.95p | 182.50p | 500 |
| May 28, 2025 | 185.95p | 185.95p | 180.35p | 183.50p | 6,354 |
| May 23, 2025 | 178.45p | 178.45p | 178.45p | 182.50p | 2,600 |
| May 20, 2025 | 178.45p | 178.45p | 178.45p | 182.50p | 3,557 |
| May 14, 2025 | 185.95p | 185.95p | 185.95p | 182.50p | 643 |
| May 13, 2025 | 186.00p | 186.00p | 186.00p | 183.00p | 537 |
| May 9, 2025 | 184.61p | 184.61p | 184.61p | 183.00p | 3,500 |
| May 8, 2025 | 185.00p | 185.29p | 185.00p | 184.00p | 17,037 |
| May 7, 2025 | 185.12p | 185.12p | 185.00p | 183.50p | 602 |
| May 6, 2025 | 193.93p | 193.93p | 193.93p | 183.50p | 946 |
| May 2, 2025 | 180.00p | 183.08p | 179.72p | 182.00p | 4,850 |
| May 1, 2025 | 185.12p | 185.12p | 185.12p | 183.50p | 2,962 |
| Apr 30, 2025 | 181.54p | 189.66p | 181.54p | 183.50p | 6,218 |
| Apr 29, 2025 | 189.66p | 189.66p | 189.66p | 187.00p | 1 |
| Apr 28, 2025 | 190.00p | 190.00p | 185.00p | 187.00p | 21,181 |
| Apr 25, 2025 | 190.00p | 190.00p | 187.00p | 187.00p | 10,446 |
| Apr 24, 2025 | 190.00p | 192.28p | 188.40p | 185.00p | 13,428 |
| Apr 23, 2025 | 187.00p | 187.00p | 187.00p | 187.00p | 10,000 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ocado Group PLC | 311.00 | 11.47 |
| Asos PLC | 337.50 | 6.13 |
| Burberry Group PLC | 1,317.50 | 5.57 |
| Rhi Magnesita N.V. | 3,020.00 | 4.86 |
| Pennon Group PLC | 516.00 | 4.50 |
| Senior PLC | 195.80 | 4.26 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Gsk PLC | 1,348.00 | -4.60 |
| Bridgepoint Group PLC | 341.00 | -3.89 |
| Sdcl Efficiency Income Trust PLC | 55.20 | -3.16 |
| Softcat PLC | 1,626.00 | -2.87 |
| Mondi PLC | 1,134.50 | -2.83 |
| Bloomsbury Publishing PLC | 515.00 | -2.46 |
Risers/fallers data from previous trading day.