IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-12	47.700	49.650	46.700	46.850	46.850	1,315,499
2024-06-11	48.900	50.500	47.750	47.750	47.750	736,023
2024-06-10	49.500	50.900	48.850	49.100	49.100	1,566,460
2024-06-07	53.400	53.400	49.850	49.850	49.850	1,033,433
2024-06-06	52.200	53.100	52.000	52.200	52.200	559,501
2024-06-05	52.500	53.000	51.600	52.400	52.400	1,005,536
2024-06-04	53.900	53.900	52.300	52.700	52.700	982,821
2024-06-03	54.200	55.100	54.000	54.000	54.000	802,891
2024-05-31	55.000	55.271	54.200	54.200	54.200	2,950,797
2024-05-30	49.500	55.100	49.500	54.400	54.400	1,723,096
2024-05-29	54.200	54.200	52.800	53.200	53.200	1,268,869
2024-05-28	52.700	55.200	52.400	54.400	54.400	1,673,378
2024-05-24	51.000	52.450	50.200	52.000	52.000	1,721,167
2024-05-23	51.600	54.900	51.200	51.500	51.500	845,877
2024-05-22	53.800	53.800	51.500	51.800	51.800	903,512
2024-05-21	52.600	52.600	50.800	52.000	52.000	625,414
2024-05-20	51.500	52.500	51.100	51.200	51.200	565,112
2024-05-17	55.000	55.000	51.400	51.400	51.400	1,141,501
2024-05-16	53.000	54.000	51.800	52.700	52.700	1,807,937
2024-05-15	50.900	56.200	50.600	52.600	52.600	1,738,426
2024-05-14	49.500	51.100	49.500	50.700	50.700	2,567,346
2024-05-13	50.000	50.900	49.300	49.700	49.700	1,478,976
2024-05-10	47.200	50.700	47.200	50.500	50.500	2,749,895
2024-05-09	49.300	49.500	48.350	49.050	49.050	2,407,672
2024-05-08	49.800	50.600	49.150	49.550	49.550	856,321
2024-05-07	50.200	51.500	46.600	50.100	50.100	2,138,318
2024-05-03	48.450	51.140	47.200	50.200	50.200	8,946,233
2024-05-02	47.400	49.800	45.450	48.600	48.600	2,883,951
2024-05-01	48.200	49.650	46.850	46.900	46.900	1,287,331
2024-04-30	49.400	49.850	47.750	47.950	47.950	1,518,821
2024-04-29	49.900	49.900	48.600	49.050	49.050	1,992,026
2024-04-26	47.550	49.550	47.100	48.850	48.850	5,021,188
2024-04-25	47.000	48.036	46.100	47.250	47.250	3,789,005
2024-04-24	48.400	49.050	47.250	47.650	47.650	1,367,162
2024-04-23	47.500	49.450	47.500	48.300	48.300	4,991,691
2024-04-22	46.600	48.350	46.500	47.500	47.500	796,995
2024-04-19	49.250	49.300	46.250	46.400	46.400	1,037,137
2024-04-18	48.000	48.050	46.250	47.500	47.500	1,479,662
2024-04-17	45.600	46.550	45.400	45.900	45.900	943,120
2024-04-16	46.700	46.700	44.980	45.600	45.600	1,389,958
2024-04-15	47.150	48.100	46.950	47.150	47.150	1,020,034
2024-04-12	49.500	49.500	47.100	47.550	47.550	1,757,973
2024-04-11	46.900	48.950	46.600	47.250	47.250	1,002,739
2024-04-10	49.500	49.500	46.750	46.950	46.950	1,568,383
2024-04-09	43.750	47.700	43.750	47.400	47.400	2,140,248
2024-04-08	42.500	48.350	42.500	46.150	46.150	3,497,612
2024-04-05	46.800	46.800	44.600	44.600	44.600	1,506,765
2024-04-04	46.650	46.750	45.700	45.900	45.900	586,283
2024-04-03	47.400	49.450	45.900	45.900	45.900	1,950,762
2024-04-02	48.900	49.350	46.217	46.250	46.250	2,805,479
2024-03-28	47.000	48.938	46.205	47.600	47.600	1,751,013
2024-03-27	47.500	47.550	46.950	47.100	47.100	1,933,385
2024-03-26	46.800	47.285	46.400	47.100	47.100	1,257,051
2024-03-25	46.100	51.300	45.700	46.600	46.600	4,526,429
2024-03-22	45.850	48.450	45.500	46.450	46.450	2,243,888
2024-03-21	45.800	48.700	43.240	45.750	45.750	6,051,407
2024-03-20	46.600	47.492	45.200	45.350	45.350	2,681,551
2024-03-19	46.600	47.497	45.500	46.200	46.200	4,005,454
2024-03-18	48.000	51.500	46.750	46.750	46.750	2,189,535
2024-03-15	51.700	51.700	47.650	47.950	47.950	4,728,348

← NewerPage 11 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.