LSE · OMIP · stock
One Media iP Group Plc (OMIP) stock price history
Every LSE trading session of One Media iP Group Plc from Apr 18, 2013 to Nov 9, 2026: 2,220 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMIP adjusted close, 2013 to 2026
- £0.1898
- All time high, 2014
- £0.0500
- 52 week high, £0.0300 low
- 2,220
- Daily sessions since 2013
Last updated Nov 9, 2026, the last stored session. Refreshes after each trading day. Full 2013 to 2026 series and minute bars.
OMIP key facts
- One Media iP Group Plc (OMIP) closed at £0.0470 on Nov 9, 2026 on LSE.
- OMIP's all time high close is £0.1898, set on Feb 7, 2014; its all time low close is £0.0250 on Mar 23, 2017.
- OMIP's 52 week range is £0.0300 to £0.0500.
- OMIP returned +25.3% over the year to Nov 9, 2026 and -39.3% over five years.
- Over ten years OMIP returned +57%, +4.6% a year compounded.
- OMIP's deepest drawdown was -86.8% from Feb 7, 2014 to Mar 23, 2017.
- DataCedar holds 2,220 daily sessions of OMIP history from Apr 18, 2013 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMIP price chart, 2013 to 2026
OMIP returns
Price return from the last close on or before the window start to Nov 9, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +3.3% |
| 3 months | +9.3% |
| 6 months | +16.0% |
| Year to date | +25.3% |
| 1 year | +25.3% |
| 3 years | -18.3% |
| 5 years | -39.3% |
| 10 years | +56.7% |
| Since Apr 18, 2013 | -43.0% |
| Compound annual growth, 13.6 years | -4.1% |
OMIP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.1898 on Feb 7, 2014
- All time low close
- £0.0250 on Mar 23, 2017
- 52 week high
- £0.0500 on Aug 13, 2026
- 52 week low
- £0.0300 on Apr 8, 2026
- Deepest drawdown
- -86.8% from Feb 7, 2014 to Mar 23, 2017, not yet recovered
- Best single session
- +52.9% on Dec 18, 2017
- Worst single session
- -28.9% on Aug 31, 2018
- Volatility, 1 year annualised
- 30.6%
- Sessions closing higher, 1 year
- 10%
- Best calendar year
- 2017, +223%
- Worst calendar year
- 2016, -57%
OMIP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2013 starts on Apr 18, 2013; 2026 runs to Nov 9, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0375 | £0.0500 | £0.0300 | £0.0470 | +25.3% | 21.1M | 121 |
| 2025 | £0.0425 | £0.0500 | £0.0350 | £0.0375 | -11.8% | 10.7M | 156 |
| 2024 | £0.0525 | £0.0573 | £0.0325 | £0.0425 | -19.0% | 20M | 148 |
| 2023 | £0.0625 | £0.0745 | £0.0450 | £0.0525 | -19.5% | 8.4M | 134 |
| 2022 | £0.0750 | £0.0850 | £0.0600 | £0.0652 | -2.6% | 9.7M | 123 |
| 2021 | £0.0625 | £0.0950 | £0.0600 | £0.0670 | +11.7% | 49.6M | 182 |
| 2020 | £0.0505 | £0.0868 | £0.0415 | £0.0600 | +18.8% | 26M | 147 |
| 2019 | £0.0490 | £0.0750 | £0.0460 | £0.0505 | +7.4% | 5.1M | 163 |
| 2018 | £0.1100 | £0.1499 | £0.0437 | £0.0470 | -55.2% | 8.9M | 140 |
| 2017 | £0.0312 | £0.1199 | £0.0250 | £0.1050 | +223.1% | 6.6M | 204 |
| 2016 | £0.0750 | £0.0750 | £0.0245 | £0.0325 | -56.7% | 2.4M | 192 |
| 2015 | £0.1149 | £0.1424 | £0.0662 | £0.0750 | -34.8% | 290.6K | 211 |
| 2014 | £0.1386 | £0.1898 | £0.1149 | £0.1149 | -17.1% | 3.7M | 197 |
| 2013 | £0.0799 | £0.1891 | £0.0799 | £0.1386 | n/a | 4.7M | 102 |
OMIP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0470 | +5.6% |
| October 2026 | £0.0445 | -2.2% |
| September 2026 | £0.0455 | -2.2% |
| August 2026 | £0.0465 | +8.1% |
| July 2026 | £0.0430 | +3.6% |
| June 2026 | £0.0415 | -4.6% |
| May 2026 | £0.0435 | +3.6% |
| April 2026 | £0.0420 | +31.2% |
| March 2026 | £0.0320 | -11.1% |
| February 2026 | £0.0360 | -4.0% |
| January 2026 | £0.0375 | 0.0% |
| December 2025 | £0.0375 | 0.0% |
About the OMIP data
Daily bars. 2,220 sessions from Apr 18, 2013 to Nov 9, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 6, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 18, 2013, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AOMIP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
OMIP share price history
