IP Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	44.000	45.050	43.800	44.100	44.100	4,031,318
2024-09-04	41.650	44.365	40.200	44.050	44.050	2,590,623
2024-09-03	42.250	43.800	42.150	42.200	42.200	2,988,626
2024-09-02	40.000	42.650	40.000	42.150	42.150	2,286,566
2024-08-30	41.350	43.050	41.150	41.800	41.800	4,718,238
2024-08-29	41.300	43.750	41.050	41.250	41.250	3,011,934
2024-08-28	41.950	42.502	40.750	41.500	41.500	3,582,646
2024-08-27	42.500	44.690	41.800	42.150	42.150	4,203,641
2024-08-23	41.300	42.000	41.100	41.750	41.750	1,664,512
2024-08-22	40.700	42.350	40.600	41.300	41.300	3,073,995
2024-08-21	40.100	41.200	40.050	41.000	41.000	2,825,367
2024-08-20	39.000	40.900	39.000	40.100	40.100	3,829,328
2024-08-19	40.150	40.650	38.350	39.950	39.950	2,334,113
2024-08-16	41.000	41.000	39.970	40.150	40.150	2,866,793
2024-08-15	39.300	40.750	39.300	40.500	40.500	3,416,330
2024-08-14	39.600	40.625	39.600	39.800	39.800	2,681,855
2024-08-13	37.500	39.400	36.550	39.300	39.300	29,763,350
2024-08-12	37.000	37.801	36.500	37.500	37.500	5,489,335
2024-08-09	35.950	37.300	35.950	36.850	36.850	12,775,500
2024-08-08	36.000	36.950	35.850	36.000	36.000	4,636,170
2024-08-07	37.500	37.500	36.000	36.150	36.150	3,694,879
2024-08-06	36.200	37.050	35.750	36.300	36.300	7,508,033
2024-08-05	39.500	42.180	35.650	35.950	35.950	5,815,455
2024-08-02	46.000	46.000	39.800	39.800	39.800	3,916,046
2024-08-01	41.900	43.550	41.749	42.500	42.500	6,471,442
2024-07-31	41.000	41.850	40.900	41.700	41.700	2,030,710
2024-07-30	39.500	41.600	39.500	40.950	40.950	2,436,609
2024-07-29	40.600	42.000	40.300	40.300	40.300	2,535,678
2024-07-26	40.350	41.350	40.000	40.750	40.750	2,785,009
2024-07-25	39.500	40.385	39.000	39.950	39.950	3,764,925
2024-07-24	40.200	41.100	39.800	39.850	39.850	3,157,944
2024-07-23	41.450	41.650	40.378	40.550	40.550	2,419,349
2024-07-22	40.200	42.635	40.200	41.750	41.750	2,243,636
2024-07-19	42.200	42.300	40.900	41.500	41.500	2,488,796
2024-07-18	41.700	43.350	41.700	42.500	42.500	2,424,459
2024-07-17	44.900	44.900	41.850	42.350	42.350	2,286,249
2024-07-16	42.150	42.850	41.800	42.200	42.200	2,396,281
2024-07-15	42.400	43.000	41.900	42.500	42.500	2,293,633
2024-07-12	45.550	45.550	42.150	42.650	42.650	1,761,079
2024-07-11	45.200	45.200	41.800	42.450	42.450	2,702,450
2024-07-10	43.000	43.000	41.950	41.950	41.950	2,121,725
2024-07-09	42.900	43.475	41.950	41.950	41.950	1,914,894
2024-07-08	41.700	45.500	41.700	42.950	42.950	1,645,442
2024-07-05	42.850	45.200	42.200	43.500	43.500	2,284,272
2024-07-04	42.850	44.050	42.600	43.050	43.050	1,215,525
2024-07-03	42.550	43.250	42.550	43.150	43.150	1,699,800
2024-07-02	42.200	44.970	41.700	42.550	42.550	1,405,994
2024-07-01	41.850	43.350	41.560	42.900	42.900	1,917,736
2024-06-28	42.000	44.850	41.150	41.600	41.600	2,882,426
2024-06-27	42.550	45.700	41.550	41.850	41.850	2,769,395
2024-06-26	43.000	44.100	42.200	42.650	42.650	1,972,030
2024-06-25	44.000	45.500	43.050	43.200	43.200	1,941,835
2024-06-24	48.300	48.300	43.000	44.750	44.750	1,547,972
2024-06-21	44.600	47.300	44.200	44.200	44.200	4,735,193
2024-06-20	48.250	48.250	44.700	44.900	44.900	1,328,859
2024-06-19	47.000	47.000	44.650	44.650	44.650	1,794,289
2024-06-18	44.950	46.150	44.750	45.400	45.400	1,757,810
2024-06-17	46.150	46.150	44.850	45.400	45.400	1,415,871
2024-06-14	46.750	46.750	44.749	45.250	45.250	2,036,210
2024-06-13	48.950	49.500	45.450	45.850	45.850	4,829,739

← NewerPage 10 of 22 · 1,269 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-10	0.0051 GBP
2023-05-25	0.0076 GBP
2022-08-11	0.0050 GBP
2022-05-26	0.0072 GBP
2021-08-12	0.0048 GBP
2021-05-13	0.0100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.