IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	56.500	56.500	54.600	55.350	54.158	1,484,740
2023-03-30	55.000	56.150	55.000	55.600	54.403	1,253,295
2023-03-29	54.650	55.320	54.300	54.550	53.375	2,298,883
2023-03-28	56.000	56.225	54.300	54.650	53.473	1,051,272
2023-03-27	56.500	56.500	55.500	55.750	54.550	9,000,621
2023-03-24	56.400	56.500	53.950	55.600	54.403	1,806,877
2023-03-23	56.100	57.400	55.800	56.950	55.724	1,148,278
2023-03-22	56.550	58.150	56.500	57.300	56.066	1,665,011
2023-03-21	55.650	58.000	55.650	56.450	55.235	1,256,703
2023-03-20	53.500	56.100	53.000	55.650	54.452	1,803,737
2023-03-17	53.600	55.525	53.600	55.100	53.914	4,875,322
2023-03-16	55.100	56.550	53.750	54.550	53.375	2,008,838
2023-03-15	55.550	62.250	53.100	54.150	52.984	2,645,988
2023-03-14	57.850	57.850	53.400	55.500	54.305	3,344,009
2023-03-13	59.600	60.650	52.950	53.650	52.495	6,674,476
2023-03-10	56.000	63.850	54.650	55.600	54.403	2,204,868
2023-03-09	59.100	61.600	56.000	57.000	55.773	3,348,624
2023-03-08	61.050	62.748	57.526	58.650	57.387	3,509,104
2023-03-07	63.000	63.880	61.200	61.600	60.274	3,974,556
2023-03-06	65.600	65.800	62.650	63.000	61.644	4,187,999
2023-03-03	64.750	66.700	64.350	64.350	62.964	810,690
2023-03-02	65.400	65.800	64.400	64.700	63.307	779,583
2023-03-01	66.900	66.900	65.500	65.850	64.432	931,551
2023-02-28	70.700	70.700	64.600	65.350	63.943	2,422,304
2023-02-27	64.500	66.150	64.250	65.900	64.481	3,554,643
2023-02-24	66.150	66.150	64.000	64.500	63.111	937,025
2023-02-23	63.300	66.350	63.300	65.450	64.041	801,462
2023-02-22	63.100	63.950	62.500	63.300	61.937	1,028,324
2023-02-21	64.000	64.930	62.750	62.750	61.399	820,206
2023-02-20	68.000	68.000	63.000	64.050	62.671	906,948
2023-02-17	64.000	64.500	63.245	63.750	62.377	1,397,538
2023-02-16	60.800	65.550	60.800	64.650	63.258	407,136
2023-02-15	65.700	70.100	62.900	64.900	63.503	562,281
2023-02-14	67.450	68.650	65.250	65.300	63.894	1,681,548
2023-02-13	66.300	67.100	65.945	67.100	65.655	378,481
2023-02-10	65.750	66.650	64.900	66.300	64.872	957,300
2023-02-09	67.000	68.503	65.450	66.250	64.824	974,006
2023-02-08	70.000	70.000	65.400	67.000	65.557	554,910
2023-02-07	69.600	69.600	64.200	65.300	63.894	1,705,521
2023-02-06	67.400	67.900	65.650	66.750	65.313	1,110,181
2023-02-03	64.300	66.750	63.700	66.750	65.313	1,740,550
2023-02-02	61.650	64.850	61.650	63.900	62.524	3,701,837
2023-02-01	60.600	62.900	60.600	61.500	60.176	1,522,504
2023-01-31	64.650	64.650	60.650	61.000	59.687	1,979,187
2023-01-30	60.000	64.900	60.000	63.000	61.644	1,087,566
2023-01-27	60.900	63.650	60.100	63.650	62.280	1,015,395
2023-01-26	63.200	63.730	60.500	60.500	59.197	6,214,434
2023-01-25	61.400	63.000	59.650	60.000	58.708	2,410,615
2023-01-24	62.050	62.700	61.100	61.400	60.078	1,693,942
2023-01-23	65.000	65.000	61.100	61.550	60.225	2,093,501
2023-01-20	60.000	64.550	60.000	61.000	59.687	1,153,020
2023-01-19	62.450	63.426	60.400	60.400	59.100	1,249,759
2023-01-18	66.400	66.400	63.300	63.650	62.280	1,180,991
2023-01-17	64.000	66.450	64.000	64.800	63.405	1,753,466
2023-01-16	65.050	66.400	64.150	65.550	64.139	836,032
2023-01-13	64.000	69.550	64.000	65.100	63.698	1,105,960
2023-01-12	65.700	65.700	63.583	64.000	62.622	2,015,268
2023-01-11	59.950	63.200	59.950	62.900	61.546	1,732,963
2023-01-10	62.200	62.793	59.650	59.800	58.512	722,678
2023-01-09	60.450	64.000	59.945	60.550	59.246	1,466,081

← NewerPage 16 of 22 · 1,262 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.