One Heritage Group PLC (OHG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 01 May 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 30 Apr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 29 Apr 2024 | 6.50 | 8.55 | 8.25 | 8.25 | 8.25 | 7,084 |
| 26 Apr 2024 | 9.00 | 8.12 | 8.12 | 7.50 | 7.50 | 12,315 |
| 25 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 24 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 23 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 22 Apr 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 19 Apr 2024 | 9.00 | 9.35 | 9.35 | 8.50 | 8.50 | 3,600 |
| 18 Apr 2024 | 10.50 | 7.00 | 7.00 | 8.50 | 8.50 | 30,000 |
| 17 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 170 |
| 16 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 15 Apr 2024 | 10.00 | 11.40 | 8.60 | 10.00 | 10.00 | 1,518 |
| 12 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 11 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 10 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 09 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 08 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 05 Apr 2024 | 10.50 | 11.00 | 11.00 | 11.00 | 11.00 | 127 |
| 04 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 03 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 02 Apr 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 28 Mar 2024 | 10.50 | 11.40 | 11.40 | 10.00 | 10.00 | 3,451 |
| 27 Mar 2024 | 10.50 | 8.65 | 8.30 | 10.00 | 10.00 | 59,795 |
| 26 Mar 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 25 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 22 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 21 Mar 2024 | 10.50 | 11.50 | 8.75 | 10.50 | 10.50 | 315 |
| 20 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 19 Mar 2024 | 10.50 | 8.75 | 8.30 | 10.50 | 10.50 | 11,594 |
| 18 Mar 2024 | 10.50 | 12.65 | 12.65 | 10.50 | 10.50 | 39,525 |
| 15 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 Mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 12 Mar 2024 | 14.00 | 15.00 | 11.05 | 12.50 | 12.50 | 101,348 |
| 11 Mar 2024 | 14.00 | 12.60 | 12.60 | 14.00 | 14.00 | 7,387 |
| 08 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 07 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| 01 Mar 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 29 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 28 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 27 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 26 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 23 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 22 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 21 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 20 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 19 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 16 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 15 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 14 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 13 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 12 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 09 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 08 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 07 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 06 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 05 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 02 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 01 Feb 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 31 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 30 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 29 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 26 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 25 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 24 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 23 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 22 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 19 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 18 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 17 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 16 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 15 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 12 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 11 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 10 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 09 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 08 Jan 2024 | 0.14 | 0.15 | 0.15 | 0.14 | 0.14 | 3,000 |
| 05 Jan 2024 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 21,116 |
| 04 Jan 2024 | 0.14 | 0.12 | 0.12 | 0.12 | 0.12 | 1,177 |
| 03 Jan 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 4,000 |
| 02 Jan 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 29 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 28 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 27 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 22 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 21 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 20 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 19 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 18 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 15 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 14 Dec 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| 13 Dec 2023 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 12,759 |
| 12 Dec 2023 | 0.17 | 0.15 | 0.15 | 0.14 | 0.14 | 14,000 |
| 11 Dec 2023 | 0.18 | 0.16 | 0.16 | 0.17 | 0.17 | 11,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.