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:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 07, 2024 | 7.50 | 8.25 | 6.22 | 8.25 | 8.25 | 8,225 |
| May 03, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 02, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| May 01, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 30, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Apr 29, 2024 | 6.50 | 8.55 | 8.25 | 8.25 | 8.25 | 7,084 |
| Apr 26, 2024 | 9.00 | 8.12 | 8.12 | 7.50 | 7.50 | 12,315 |
| Apr 25, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 24, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 23, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 22, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Apr 19, 2024 | 9.00 | 9.35 | 9.35 | 8.50 | 8.50 | 3,600 |
| Apr 18, 2024 | 10.50 | 7.00 | 7.00 | 8.50 | 8.50 | 30,000 |
| Apr 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 170 |
| Apr 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 15, 2024 | 10.00 | 11.40 | 8.60 | 10.00 | 10.00 | 1,518 |
| Apr 12, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 11, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 10, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 05, 2024 | 10.50 | 11.00 | 11.00 | 11.00 | 11.00 | 127 |
| Apr 04, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 03, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Apr 02, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| Mar 28, 2024 | 10.50 | 11.40 | 11.40 | 10.00 | 10.00 | 3,451 |
| Mar 27, 2024 | 10.50 | 8.65 | 8.30 | 10.00 | 10.00 | 59,795 |
| Mar 26, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Mar 25, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 22, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 21, 2024 | 10.50 | 11.50 | 8.75 | 10.50 | 10.50 | 315 |
| Mar 20, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| Mar 19, 2024 | 10.50 | 8.75 | 8.30 | 10.50 | 10.50 | 11,594 |
| Mar 18, 2024 | 10.50 | 12.65 | 12.65 | 10.50 | 10.50 | 39,525 |
| Mar 15, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 14, 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| Mar 13, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| Mar 12, 2024 | 14.00 | 15.00 | 11.05 | 12.50 | 12.50 | 101,348 |
| Mar 11, 2024 | 14.00 | 12.60 | 12.60 | 14.00 | 14.00 | 7,387 |
| Mar 08, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 07, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 06, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 05, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 04, 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - |
| Mar 01, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 29, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 28, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 27, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 26, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 22, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 21, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 20, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 15, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 14, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 13, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 09, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 08, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 07, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 06, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 05, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 02, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Feb 01, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 31, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 30, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 29, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 26, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 25, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 24, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 23, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 22, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 19, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 18, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 17, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 16, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 15, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 12, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 11, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 10, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 09, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Jan 08, 2024 | 0.14 | 0.15 | 0.15 | 0.14 | 0.14 | 3,000 |
| Jan 05, 2024 | 0.14 | 0.15 | 0.12 | 0.14 | 0.14 | 21,116 |
| Jan 04, 2024 | 0.14 | 0.12 | 0.12 | 0.12 | 0.12 | 1,177 |
| Jan 03, 2024 | 0.14 | 0.13 | 0.13 | 0.14 | 0.14 | 4,000 |
| Jan 02, 2024 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 29, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 28, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 27, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 22, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 21, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 20, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 19, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 18, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 15, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 14, 2023 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - |
| Dec 13, 2023 | 0.14 | 0.16 | 0.14 | 0.14 | 0.14 | 12,759 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.