IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	58.000	58.719	53.800	55.000	53.816	1,025,106
2022-10-10	60.000	63.450	54.850	56.100	54.892	1,564,700
2022-10-07	64.650	64.900	59.350	59.400	58.121	1,087,234
2022-10-06	64.150	64.150	59.500	60.850	59.540	1,018,698
2022-10-05	67.400	67.400	59.400	60.050	58.757	1,143,906
2022-10-04	56.300	63.100	56.300	62.200	60.861	2,007,778
2022-10-03	59.000	61.750	57.700	60.800	59.491	2,120,656
2022-09-30	55.000	59.850	55.000	59.400	58.121	1,784,250
2022-09-29	57.550	61.543	55.150	55.850	54.648	1,614,583
2022-09-28	54.800	59.150	54.800	59.100	57.828	1,661,173
2022-09-27	60.500	65.100	58.500	58.500	57.240	1,162,893
2022-09-26	62.700	63.550	60.000	62.350	61.008	2,065,289
2022-09-23	67.150	68.100	62.700	62.700	61.350	2,308,973
2022-09-22	66.000	68.300	66.000	67.450	65.998	1,302,669
2022-09-21	65.250	69.107	64.962	68.900	67.417	978,142
2022-09-20	70.100	74.300	65.900	66.200	64.775	1,239,934
2022-09-16	71.850	72.950	69.150	70.400	68.884	3,320,555
2022-09-15	73.950	74.000	68.000	70.250	68.737	1,278,640
2022-09-14	71.300	79.150	68.000	69.250	67.759	1,172,642
2022-09-13	75.150	79.900	70.400	70.400	68.884	1,319,390
2022-09-12	72.050	73.850	69.650	73.400	71.820	1,241,768
2022-09-09	69.150	72.950	68.261	69.850	68.346	774,043
2022-09-08	70.300	72.900	66.900	68.400	66.927	865,604
2022-09-07	70.750	72.106	67.850	68.550	67.074	823,146
2022-09-06	71.100	71.100	67.550	68.950	67.465	819,049
2022-09-05	70.250	70.710	67.000	67.900	66.438	910,311
2022-09-02	66.100	72.850	66.100	70.250	68.737	969,942
2022-09-01	73.000	73.000	66.000	66.200	64.775	1,468,862
2022-08-31	68.800	71.720	68.800	70.000	68.493	1,371,925
2022-08-30	70.750	72.495	69.100	70.050	68.542	1,563,544
2022-08-26	71.000	72.315	68.550	68.850	67.368	1,286,040
2022-08-25	70.000	72.600	69.500	70.650	69.129	1,442,741
2022-08-24	72.000	73.444	70.150	70.700	69.178	1,061,733
2022-08-23	72.750	73.750	72.150	72.450	70.890	799,935
2022-08-22	73.450	78.500	72.050	73.150	71.575	896,862
2022-08-19	74.450	77.800	73.200	74.200	72.602	782,364
2022-08-18	76.000	80.800	75.500	77.350	75.685	702,332
2022-08-17	79.250	84.250	77.250	77.750	76.076	1,030,718
2022-08-16	81.000	81.900	78.950	78.950	77.250	679,075
2022-08-15	81.000	82.950	81.000	81.550	79.794	644,836
2022-08-12	81.550	84.468	81.550	81.850	80.088	709,863
2022-08-11	82.950	83.650	81.300	82.250	80.479	844,763
2022-08-10	79.300	82.850	78.000	82.200	79.941	1,201,415
2022-08-09	81.450	84.500	79.050	79.300	77.121	1,034,603
2022-08-08	83.850	83.850	79.790	81.000	78.774	1,019,091
2022-08-05	88.000	88.750	83.000	83.000	80.719	2,739,111
2022-08-04	88.050	88.800	86.750	88.100	85.679	910,740
2022-08-03	86.000	87.650	84.305	87.250	84.852	1,077,328
2022-08-02	85.850	87.400	84.840	86.350	83.977	747,254
2022-08-01	87.900	91.253	81.950	86.450	84.074	676,897
2022-07-29	85.000	86.300	82.600	86.300	83.928	1,279,882
2022-07-28	82.300	83.600	79.400	81.650	79.406	2,427,829
2022-07-27	87.000	87.000	78.500	79.000	76.829	3,508,631
2022-07-26	81.900	86.950	80.800	80.800	78.579	894,964
2022-07-25	80.650	81.700	78.750	81.400	79.163	1,045,174
2022-07-22	73.350	81.750	73.350	80.400	78.190	996,030
2022-07-21	75.250	79.600	75.150	79.150	76.975	1,329,470
2022-07-20	73.400	77.000	72.300	76.600	74.495	950,058
2022-07-19	71.600	74.100	66.050	73.550	71.529	1,659,697
2022-07-18	71.900	76.183	70.350	71.650	69.681	787,653

← NewerPage 18 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.