IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	55.600	57.400	55.300	56.500	56.021	1,460,086
2023-06-29	57.000	57.800	55.000	55.500	55.030	1,325,155
2023-06-28	53.000	57.900	53.000	57.600	57.112	925,463
2023-06-27	53.300	55.100	53.000	54.600	54.137	1,288,904
2023-06-26	53.000	57.700	52.500	53.200	52.749	1,139,307
2023-06-23	53.500	55.900	52.220	53.800	53.344	1,380,459
2023-06-22	50.200	53.600	50.200	53.600	53.146	986,274
2023-06-21	52.500	57.100	52.300	53.300	52.849	1,659,903
2023-06-20	52.400	53.800	52.200	53.700	53.245	2,026,406
2023-06-19	54.000	55.200	52.100	52.400	51.956	2,843,384
2023-06-16	53.500	54.800	53.100	54.400	53.939	5,190,085
2023-06-15	53.900	53.900	52.100	52.900	52.452	1,374,450
2023-06-14	57.800	58.000	52.400	53.300	52.849	3,835,214
2023-06-13	55.600	55.600	53.400	54.000	53.543	1,092,918
2023-06-12	54.600	57.785	54.300	54.800	54.336	782,251
2023-06-09	56.000	56.000	54.400	54.600	54.137	1,069,513
2023-06-08	57.600	57.899	55.700	56.000	55.526	696,066
2023-06-07	56.000	57.100	55.500	57.100	56.616	1,418,899
2023-06-06	56.700	59.500	55.700	56.000	55.526	1,109,742
2023-06-05	56.000	60.700	55.500	55.800	55.327	1,930,737
2023-06-02	55.300	56.650	55.300	56.000	55.526	1,101,366
2023-06-01	57.300	57.300	55.300	55.300	54.832	1,155,945
2023-05-31	61.000	61.000	55.850	56.600	56.121	2,682,085
2023-05-30	57.200	58.400	57.200	57.900	57.410	946,322
2023-05-26	55.600	57.200	53.700	57.200	56.715	1,540,345
2023-05-25	60.900	60.900	55.200	55.200	54.732	1,191,259
2023-05-24	57.900	58.500	57.200	57.700	56.458	1,894,620
2023-05-23	57.700	59.050	57.700	57.900	56.653	647,102
2023-05-22	60.500	60.500	56.200	57.400	56.164	739,801
2023-05-19	60.100	60.100	56.200	56.400	55.186	952,175
2023-05-18	54.600	56.400	54.560	55.800	54.599	735,668
2023-05-17	54.100	54.700	52.800	54.500	53.327	881,945
2023-05-16	54.800	55.620	53.100	54.300	53.131	842,963
2023-05-15	53.300	55.000	53.300	54.800	53.620	1,306,799
2023-05-12	52.200	54.100	51.800	53.300	52.152	1,167,925
2023-05-11	53.000	54.300	53.000	53.700	52.544	1,147,180
2023-05-10	52.500	53.800	51.700	53.300	52.152	2,068,940
2023-05-09	56.500	58.900	52.500	52.500	51.370	3,551,553
2023-05-05	55.000	56.600	53.845	55.000	53.816	994,805
2023-05-04	52.600	53.400	52.500	53.000	51.859	2,872,801
2023-05-03	54.400	54.567	53.752	53.800	52.642	2,000,009
2023-05-02	56.000	56.752	53.600	54.400	53.229	2,128,321
2023-04-28	55.300	56.461	55.152	56.300	55.088	2,014,011
2023-04-27	55.300	55.948	54.800	55.300	54.109	1,329,325
2023-04-26	58.200	58.200	55.000	55.500	54.305	1,401,819
2023-04-25	57.300	61.700	55.900	57.400	56.164	1,164,682
2023-04-24	62.000	62.000	57.500	57.600	56.360	971,676
2023-04-21	60.400	60.500	59.000	59.700	58.415	846,515
2023-04-20	59.000	60.600	58.300	59.800	58.512	3,448,666
2023-04-19	57.900	59.300	56.700	59.100	57.828	1,085,650
2023-04-18	59.700	60.199	57.900	58.100	56.849	1,007,506
2023-04-17	61.800	63.000	58.500	59.700	58.415	1,706,941
2023-04-14	61.500	62.600	60.400	61.000	59.687	2,451,815
2023-04-13	59.400	60.200	57.800	60.200	58.904	1,825,180
2023-04-12	60.000	60.200	58.000	58.700	57.436	997,957
2023-04-11	56.200	58.700	56.200	58.700	57.436	1,332,292
2023-04-06	55.800	57.600	54.700	55.800	54.599	958,964
2023-04-05	59.800	59.800	53.700	54.900	53.718	1,190,829
2023-04-04	55.900	57.000	55.400	55.800	54.599	1,399,362
2023-04-03	57.300	60.700	54.563	55.900	54.696	1,231,159

← NewerPage 15 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.