IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	58.100	58.400	54.672	55.500	55.500	1,581,495
2023-09-22	60.100	60.700	58.500	58.500	58.500	2,448,725
2023-09-21	60.300	61.030	59.500	60.500	60.500	1,096,010
2023-09-20	58.000	60.500	58.000	60.300	60.300	827,938
2023-09-19	59.800	60.600	58.600	58.700	58.700	331,537
2023-09-18	60.800	60.900	59.200	59.800	59.800	796,811
2023-09-15	59.000	60.500	59.000	59.100	59.100	3,479,948
2023-09-14	57.500	59.100	57.100	59.100	59.100	2,280,288
2023-09-13	57.900	58.416	56.200	57.400	57.400	1,005,839
2023-09-12	58.500	58.899	57.000	57.600	57.600	564,243
2023-09-11	59.100	59.800	57.900	58.300	58.300	271,317
2023-09-08	58.500	59.900	57.200	57.800	57.800	652,546
2023-09-07	58.200	58.500	57.500	58.200	58.200	599,474
2023-09-06	58.200	58.500	57.300	58.200	58.200	352,275
2023-09-05	56.600	58.840	56.500	57.600	57.600	1,180,718
2023-09-04	58.100	58.900	56.400	56.600	56.600	1,726,171
2023-09-01	58.600	58.900	58.100	58.100	58.100	639,844
2023-08-31	59.400	59.900	58.400	58.700	58.700	1,975,473
2023-08-30	59.500	60.480	58.900	58.900	58.900	2,076,894
2023-08-29	59.800	60.700	58.200	59.200	59.200	913,592
2023-08-25	61.000	61.000	58.000	58.200	58.200	614,561
2023-08-24	59.100	59.390	58.200	58.300	58.300	535,409
2023-08-23	58.300	58.600	57.900	58.200	58.200	412,164
2023-08-22	60.900	60.900	57.200	57.800	57.800	708,288
2023-08-21	59.500	59.900	57.200	57.400	57.400	790,560
2023-08-18	61.000	61.000	57.200	58.000	58.000	1,111,954
2023-08-17	60.000	60.000	57.800	58.400	58.400	875,428
2023-08-16	59.500	59.500	58.500	58.800	58.800	1,151,525
2023-08-15	58.900	60.000	58.000	58.600	58.600	488,250
2023-08-14	61.000	61.000	57.700	59.000	59.000	1,339,392
2023-08-11	61.000	61.500	59.300	59.800	59.800	1,420,627
2023-08-10	59.800	61.500	59.800	60.900	60.900	4,828,261
2023-08-09	62.000	62.000	58.800	60.200	59.690	780,485
2023-08-08	57.700	60.640	55.100	58.700	58.203	1,799,335
2023-08-07	59.700	62.400	57.700	57.700	57.211	1,072,056
2023-08-04	57.400	58.200	57.000	58.000	57.509	1,210,550
2023-08-03	60.000	60.000	56.600	57.000	56.517	1,267,566
2023-08-02	62.600	63.540	56.400	57.400	56.914	3,507,893
2023-08-01	59.800	66.600	59.600	60.000	59.492	2,957,202
2023-07-31	60.900	63.700	59.600	59.800	59.293	867,222
2023-07-28	61.000	63.200	59.700	60.500	59.988	744,776
2023-07-27	63.000	63.013	61.000	61.400	60.880	534,824
2023-07-26	64.500	64.500	60.200	61.000	60.483	1,833,973
2023-07-25	59.300	61.200	59.100	60.800	60.285	1,972,007
2023-07-24	58.900	59.400	58.300	59.300	58.798	636,962
2023-07-21	60.000	60.000	57.516	58.900	58.401	1,814,718
2023-07-20	60.000	61.200	59.900	60.000	59.492	1,202,885
2023-07-19	60.500	61.900	59.800	61.400	60.880	2,927,567
2023-07-18	57.700	59.400	57.700	59.400	58.897	1,004,841
2023-07-17	57.000	57.900	55.000	57.700	57.211	2,442,643
2023-07-14	57.500	59.000	56.700	57.200	56.715	804,069
2023-07-13	56.500	58.100	56.000	57.500	57.013	1,027,320
2023-07-12	58.000	58.000	53.900	55.900	55.426	842,896
2023-07-11	53.700	54.700	53.300	54.200	53.741	692,710
2023-07-10	52.000	54.000	51.000	53.700	53.245	1,169,344
2023-07-07	52.800	54.550	51.700	52.000	51.560	744,251
2023-07-06	53.600	53.800	52.300	52.300	51.857	1,403,733
2023-07-05	54.600	54.674	53.300	53.700	53.245	542,935
2023-07-04	56.100	56.100	55.180	55.500	55.030	549,489
2023-07-03	56.500	57.100	56.182	56.300	55.823	1,502,967

← NewerPage 14 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.