IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	56.600	56.600	52.800	55.400	55.400	1,773,993
2023-12-15	52.600	53.200	51.000	52.300	52.300	2,892,678
2023-12-14	49.300	52.100	48.450	51.900	51.900	1,387,787
2023-12-13	48.650	50.095	47.850	48.600	48.600	1,814,341
2023-12-12	49.700	51.900	47.900	48.650	48.650	5,633,493
2023-12-11	48.400	49.200	47.450	49.200	49.200	1,420,278
2023-12-08	43.800	48.800	43.800	48.400	48.400	9,045,683
2023-12-07	49.000	49.700	46.650	46.650	46.650	1,325,952
2023-12-06	50.000	53.400	49.750	49.750	49.750	1,729,752
2023-12-05	49.700	51.500	49.200	50.500	50.500	1,788,169
2023-12-04	50.300	52.600	49.900	49.900	49.900	1,332,559
2023-12-01	50.500	51.500	50.200	50.500	50.500	1,105,269
2023-11-30	51.500	52.400	49.250	50.500	50.500	2,990,489
2023-11-29	53.400	53.400	50.100	51.200	51.200	736,928
2023-11-28	53.500	53.500	50.100	51.400	51.400	1,342,530
2023-11-27	53.000	53.400	52.100	52.600	52.600	918,767
2023-11-24	52.600	53.660	51.600	53.100	53.100	1,140,911
2023-11-23	52.000	52.900	50.900	51.500	51.500	451,873
2023-11-22	50.400	51.356	49.750	50.900	50.900	958,760
2023-11-21	52.800	52.900	50.000	50.100	50.100	653,024
2023-11-20	54.100	55.000	50.900	51.900	51.900	373,735
2023-11-17	51.800	54.300	50.700	51.700	51.700	1,022,014
2023-11-16	49.000	52.356	49.000	51.100	51.100	1,743,330
2023-11-15	51.000	52.900	47.000	50.500	50.500	1,404,029
2023-11-14	46.100	51.500	45.600	50.900	50.900	2,914,483
2023-11-13	45.700	46.400	44.800	45.700	45.700	1,030,207
2023-11-10	45.750	46.250	44.150	45.950	45.950	775,782
2023-11-09	46.000	46.550	44.858	46.400	46.400	2,232,626
2023-11-08	43.500	49.100	42.750	46.150	46.150	1,591,370
2023-11-07	47.350	47.380	45.300	45.750	45.750	418,513
2023-11-06	50.000	50.000	45.900	46.200	46.200	638,313
2023-11-03	47.000	49.100	46.250	49.100	49.100	1,087,869
2023-11-02	45.000	48.800	42.400	46.550	46.550	2,819,911
2023-11-01	44.900	45.850	43.650	44.000	44.000	3,407,425
2023-10-31	45.150	49.850	43.600	43.850	43.850	2,396,065
2023-10-30	42.550	44.550	41.763	43.550	43.550	1,368,522
2023-10-27	45.000	45.000	40.000	43.600	43.600	1,550,873
2023-10-26	47.050	47.365	43.300	43.700	43.700	3,791,509
2023-10-25	46.000	47.750	42.900	46.000	46.000	1,602,484
2023-10-24	49.000	49.325	46.300	46.800	46.800	1,467,870
2023-10-23	49.100	55.700	48.150	48.850	48.850	1,052,161
2023-10-20	49.300	50.429	47.000	49.450	49.450	795,586
2023-10-19	46.000	51.400	45.100	47.750	47.750	1,636,976
2023-10-18	47.400	48.800	47.150	47.250	47.250	1,105,061
2023-10-17	50.000	53.800	47.150	49.700	49.700	1,434,807
2023-10-16	52.700	53.200	47.765	48.650	48.650	790,359
2023-10-13	54.200	56.500	47.665	49.100	49.100	1,685,560
2023-10-12	54.500	54.886	51.700	52.000	52.000	1,973,989
2023-10-11	50.700	52.300	50.100	51.300	51.300	900,823
2023-10-10	52.000	52.000	49.100	51.400	51.400	777,597
2023-10-09	50.000	54.700	48.800	50.200	50.200	548,618
2023-10-06	50.000	50.900	49.000	50.200	50.200	710,202
2023-10-05	50.500	50.800	49.500	50.100	50.100	787,032
2023-10-04	51.000	53.700	48.600	49.650	49.650	805,186
2023-10-03	51.400	51.500	49.950	49.950	49.950	1,050,109
2023-10-02	56.900	56.900	50.800	51.300	51.300	727,356
2023-09-29	52.600	53.500	52.100	53.000	53.000	1,710,520
2023-09-28	54.400	54.800	52.000	52.300	52.300	1,184,653
2023-09-27	56.000	59.900	54.000	54.300	54.300	784,707
2023-09-26	55.700	58.600	54.600	56.000	56.000	695,218

← NewerPage 13 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.