IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-14	48.200	50.500	47.800	48.000	48.000	2,129,733
2024-03-13	51.500	51.980	48.150	48.200	48.200	8,138,453
2024-03-12	51.900	54.400	50.700	51.600	51.600	1,734,842
2024-03-11	51.100	53.600	50.800	51.000	51.000	1,559,360
2024-03-08	50.400	51.300	49.850	51.000	51.000	3,468,483
2024-03-07	50.000	51.200	49.400	50.000	50.000	3,560,159
2024-03-06	48.350	50.400	47.960	49.500	49.500	2,129,310
2024-03-05	49.550	51.700	48.050	48.900	48.900	1,467,127
2024-03-04	49.700	49.700	48.224	48.350	48.350	954,718
2024-03-01	48.350	49.950	47.650	48.950	48.950	2,272,357
2024-02-29	45.900	49.100	45.900	47.850	47.850	1,797,821
2024-02-28	49.500	52.100	48.000	48.250	48.250	1,301,309
2024-02-27	49.550	50.076	46.250	48.450	48.450	8,240,214
2024-02-26	45.900	48.900	45.900	48.450	48.450	88,125,125
2024-02-23	48.000	49.200	45.950	47.600	47.600	3,930,868
2024-02-22	50.100	50.100	49.000	49.000	49.000	2,546,702
2024-02-21	50.700	53.100	49.650	50.100	50.100	818,521
2024-02-20	51.000	51.000	49.800	50.500	50.500	1,253,876
2024-02-19	51.300	54.700	50.900	51.100	51.100	958,033
2024-02-16	55.000	55.000	51.260	51.600	51.600	983,156
2024-02-15	50.800	52.100	49.960	51.900	51.900	2,078,515
2024-02-14	50.900	51.000	50.100	50.100	50.100	1,172,296
2024-02-13	51.100	52.240	49.620	50.100	50.100	1,607,737
2024-02-12	50.100	51.500	49.050	51.000	51.000	684,350
2024-02-09	50.400	54.600	50.200	50.200	50.200	619,515
2024-02-08	50.900	51.500	50.451	50.600	50.600	984,600
2024-02-07	50.600	52.100	49.400	50.300	50.300	1,435,025
2024-02-06	52.100	53.400	50.300	50.600	50.600	1,733,296
2024-02-05	51.900	53.000	51.400	52.100	52.100	712,901
2024-02-02	55.000	55.000	51.700	51.900	51.900	1,048,062
2024-02-01	51.700	53.100	50.561	52.600	52.600	3,857,253
2024-01-31	52.300	54.400	51.900	52.400	52.400	1,856,995
2024-01-30	54.600	55.200	54.000	54.000	54.000	683,369
2024-01-29	56.100	56.200	54.500	54.600	54.600	619,003
2024-01-26	56.500	56.900	55.300	55.900	55.900	5,499,604
2024-01-25	56.000	56.600	55.100	56.500	56.500	721,769
2024-01-24	56.800	57.100	56.000	56.000	56.000	443,957
2024-01-23	55.300	56.900	55.200	56.200	56.200	1,564,203
2024-01-22	56.300	56.300	55.150	55.300	55.300	554,252
2024-01-19	55.200	55.600	54.200	54.600	54.600	1,053,743
2024-01-18	55.600	57.200	55.000	55.400	55.400	1,081,192
2024-01-17	54.500	58.700	52.500	54.200	54.200	2,928,978
2024-01-16	53.600	55.100	53.000	54.300	54.300	1,097,037
2024-01-15	50.400	54.900	50.400	54.200	54.200	1,551,259
2024-01-12	53.500	57.200	53.500	54.500	54.500	856,740
2024-01-11	54.000	55.200	53.700	53.700	53.700	1,133,830
2024-01-10	55.200	57.200	53.900	54.200	54.200	583,367
2024-01-09	55.400	55.400	53.600	54.200	54.200	1,954,015
2024-01-08	54.800	55.600	54.100	55.400	55.400	1,074,701
2024-01-05	54.800	55.200	53.800	54.800	54.800	570,448
2024-01-04	54.600	55.300	50.800	55.200	55.200	946,403
2024-01-03	52.600	55.880	52.600	54.900	54.900	870,692
2024-01-02	58.000	60.900	56.300	56.300	56.300	685,079
2023-12-29	57.700	58.500	57.700	58.100	58.100	297,537
2023-12-28	57.700	59.500	56.700	57.700	57.700	532,636
2023-12-27	56.200	59.100	54.900	57.700	57.700	3,570,095
2023-12-22	58.000	59.000	57.400	58.500	58.500	3,332,828
2023-12-21	57.800	59.900	57.000	58.000	58.000	590,064
2023-12-20	57.600	60.088	57.200	58.200	58.200	1,704,073
2023-12-19	55.400	56.900	54.600	56.900	56.900	1,081,284

← NewerPage 12 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.