IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	60.450	63.460	59.250	60.450	59.148	952,849
2023-01-05	60.100	61.750	60.100	60.450	59.148	478,672
2023-01-04	59.000	63.750	59.000	61.150	59.833	680,728
2023-01-03	55.000	61.400	55.000	60.250	58.953	1,534,754
2022-12-30	55.500	56.400	55.100	55.750	54.550	3,010,988
2022-12-29	56.000	60.150	55.926	56.000	54.794	1,886,831
2022-12-28	57.000	58.215	56.450	56.450	55.235	595,275
2022-12-23	57.000	58.785	57.000	57.250	56.017	324,260
2022-12-22	57.150	58.700	56.750	57.200	55.968	2,663,327
2022-12-21	56.200	57.800	56.200	57.150	55.920	1,137,410
2022-12-20	57.000	57.150	55.850	56.200	54.990	909,320
2022-12-19	56.450	58.450	56.000	57.150	55.920	853,220
2022-12-16	58.750	58.750	55.850	56.200	54.990	3,634,692
2022-12-15	59.300	60.050	57.500	59.000	57.730	910,782
2022-12-14	64.000	64.000	58.950	59.950	58.659	1,443,161
2022-12-13	60.000	62.400	56.850	60.750	59.442	5,409,175
2022-12-12	57.600	58.700	56.600	57.700	56.458	1,373,433
2022-12-09	60.850	60.850	57.350	58.400	57.143	927,430
2022-12-08	61.400	62.300	58.050	58.050	56.800	2,503,424
2022-12-07	63.000	63.000	60.850	61.700	60.372	2,147,693
2022-12-06	68.000	68.000	62.950	63.050	61.692	2,535,087
2022-12-05	67.750	68.650	66.650	66.650	65.215	1,212,873
2022-12-02	65.000	68.900	65.000	67.500	66.047	748,470
2022-12-01	66.000	68.100	66.000	67.300	65.851	1,517,328
2022-11-30	66.350	66.901	65.600	66.000	64.579	1,864,734
2022-11-29	66.550	67.150	65.650	66.000	64.579	791,809
2022-11-28	65.150	68.100	65.150	66.550	65.117	492,386
2022-11-25	68.400	69.300	66.500	68.750	67.270	1,886,018
2022-11-24	72.000	72.000	67.850	68.400	66.927	696,406
2022-11-23	67.700	68.700	67.150	68.350	66.878	1,018,704
2022-11-22	67.300	69.000	66.900	67.700	66.242	779,910
2022-11-21	65.100	68.200	65.100	67.300	65.851	1,618,248
2022-11-18	64.250	67.350	64.050	67.350	65.900	1,273,973
2022-11-17	69.900	69.900	64.550	65.350	63.943	1,884,749
2022-11-16	73.350	73.350	67.850	68.250	66.781	2,242,540
2022-11-15	74.000	77.350	72.550	72.750	71.184	930,620
2022-11-14	77.400	77.400	70.200	75.400	73.777	1,320,441
2022-11-11	71.000	74.900	69.100	73.450	71.869	1,488,240
2022-11-10	67.200	71.000	61.702	70.900	69.373	1,331,690
2022-11-09	72.600	74.450	67.500	67.750	66.291	632,103
2022-11-08	69.600	71.500	69.600	70.750	69.227	2,107,681
2022-11-07	67.700	70.950	66.612	70.950	69.422	1,683,352
2022-11-04	65.750	67.400	65.450	67.400	65.949	2,663,894
2022-11-03	66.100	66.150	63.272	65.950	64.530	2,434,948
2022-11-02	64.000	65.600	62.050	65.600	64.188	1,239,178
2022-11-01	61.500	63.750	60.400	62.750	61.399	1,854,827
2022-10-31	61.500	61.500	58.500	59.000	57.730	707,261
2022-10-28	58.050	60.700	58.000	59.750	58.464	1,600,054
2022-10-27	62.100	67.300	59.250	60.300	59.002	1,871,725
2022-10-26	59.700	61.150	58.000	60.950	59.638	1,568,741
2022-10-25	55.700	58.950	54.550	58.550	57.289	2,078,510
2022-10-24	55.000	57.150	55.000	55.700	54.501	1,832,590
2022-10-21	54.000	56.700	54.000	55.550	54.354	1,190,958
2022-10-20	58.250	59.150	55.750	56.250	55.039	1,403,459
2022-10-19	60.500	60.500	55.213	56.800	55.577	1,555,065
2022-10-18	62.650	64.740	58.550	59.000	57.730	1,007,130
2022-10-17	53.350	60.400	53.350	59.950	58.659	777,788
2022-10-14	58.000	64.650	56.300	57.100	55.871	1,354,010
2022-10-13	57.550	57.550	52.800	56.650	55.430	1,167,281
2022-10-12	55.000	55.395	51.800	52.850	51.712	1,303,660

← NewerPage 17 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.