One Media iP Group Plc (OMIP.L) LSE

Currency In GBp

OMIP.L Historical Return

If you invested 1000 GBp in One Media iP Group Plc (OMIP.L) 10 years ago, it would be worth 1,392.22 GBp as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 608.64 GBp, while 1000 GBp invested 1 year ago would be worth 1,094.12 GBp. This corresponds to total returns of 39.22%, -39.14%, 9.41%, respectively, with annualized returns of 3.36%, -9.45%, 9.41%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OMIP.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	4.3	4.65	4.65	4.65	4.3	100,000
August 20, 2026	4.65	4.65	4.65	5	4.3	55,681
August 19, 2026	4.65	4.5	4.5	4.65	4.42	151,000
August 18, 2026	4.8	4.4	4.4	4.8	4.2	682,864
August 17, 2026	5	4.45	4.45	5	4.17	182,415
August 14, 2026	4.1	4.2	4.2	5	4.1	672,763
August 13, 2026	4.3	4.1	4.1	5	4.1	232,529
August 12, 2026	4.3	4.3	4.3	4.4	4.1	7,834
August 11, 2026	4.3	4.3	4.3	4.3	4.17	866,668
August 10, 2026	4.3	4.3	4.3	4.5	4.1	116
August 07, 2026	4.3	4.3	4.3	4.44	4.3	62,950
August 06, 2026	4.3	4.3	4.3	4.44	4.3	22,433
August 05, 2026	4.3	4.3	4.3	4.3	4.3	0
August 04, 2026	4.3	4.3	4.3	4.44	4.11	10,454
August 03, 2026	4.5	4.3	4.3	4.5	4.3	358
July 31, 2026	4.4	4.3	4.3	4.5	4.1	315,318
July 30, 2026	4.3	4.3	4.3	4.49	4.3	804
July 29, 2026	4.3	4.3	4.3	4.3	4.12	294
July 28, 2026	4.5	4.3	4.3	4.5	4.3	150,010
July 27, 2026	4.25	4.25	4.25	4.5	4	56,207
July 24, 2026	4.25	4.25	4.25	4.25	4.25	0
July 22, 2026	4.25	4.25	4.25	4.5	4.25	75
July 21, 2026	4.25	4.25	4.25	4.25	4.25	0
July 20, 2026	4.25	4.25	4.25	4.5	4	301
July 17, 2026	4.25	4.25	4.25	4.25	4.15	50,000
July 14, 2026	4.25	4.25	4.25	4.5	4	21,344
July 13, 2026	4.3	4.25	4.25	4.5	4.15	8,630
July 10, 2026	4.3	4.3	4.3	4.3	4.25	55,000
July 09, 2026	4.3	4.3	4.3	4.3	4.1	36
July 08, 2026	4.3	4.3	4.3	4.3	4.1	230
July 07, 2026	4.15	4.3	4.3	4.5	4	276
July 06, 2026	4.15	4.15	4.15	4.3	4.15	874
July 03, 2026	4.15	4.15	4.15	4.3	4	1,305
July 02, 2026	4.15	4.15	4.15	4.15	4.15	0
July 01, 2026	4.15	4.15	4.15	4.32	4.15	334
June 30, 2026	4.15	4.15	4.15	4.15	4	13,500
June 29, 2026	4.3	4.15	4.15	4.3	4	259,713
June 26, 2026	4.3	4.15	4.15	4.3	4.15	2,007
June 25, 2026	4.15	4.15	4.15	4.15	4.15	0
June 24, 2026	4.25	4.15	4.15	4.5	4	600,071
June 23, 2026	4.25	4.25	4.25	4.5	4.25	444
June 22, 2026	4.25	4.25	4.25	4.25	4.25	0
June 19, 2026	4	4.25	4.25	4.5	4	49
June 18, 2026	4.25	4.25	4.25	4.39	4.25	30
June 17, 2026	4.25	4.25	4.25	4.25	4.25	0
June 16, 2026	4.25	4.25	4.25	4.5	4	1,440
June 15, 2026	4.25	4.25	4.25	4.25	4	166
June 12, 2026	4.25	4.25	4.25	4.25	4	178
June 11, 2026	4.25	4.25	4.25	4.5	4	294,346
June 10, 2026	4.25	4.25	4.25	4.25	4.16	29,690
June 09, 2026	4.25	4.25	4.25	4.5	4	315,027
June 08, 2026	4.25	4.25	4.25	4.25	4.25	0
June 05, 2026	4.25	4.25	4.25	4.5	4	70,110
June 04, 2026	4.25	4.25	4.25	4.25	4	1,112
June 03, 2026	4.5	4.25	4.25	4.5	4	1.12M
June 02, 2026	4.6	4.6	4.6	4.7	4.6	652
June 01, 2026	4.35	4.6	4.6	4.7	4.35	383,240
May 29, 2026	4.3	4.35	4.35	4.5	4.2	126,790
May 28, 2026	4.4	4.3	4.3	4.4	4.3	100,027
May 27, 2026	4.3	4.3	4.3	4.3	4.3	0