IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	69.800	75.750	67.900	70.600	68.660	583,210
2022-07-14	71.600	71.600	67.300	68.100	66.228	661,750
2022-07-13	76.800	76.800	68.400	69.200	67.298	1,359,840
2022-07-12	72.300	72.792	68.350	71.200	69.243	747,102
2022-07-11	74.500	76.250	70.100	71.000	69.049	967,557
2022-07-08	70.400	73.750	70.400	71.650	69.681	549,635
2022-07-07	75.500	75.500	70.400	71.800	69.827	867,547
2022-07-06	69.000	70.900	68.300	70.400	68.465	1,128,275
2022-07-05	69.250	69.850	66.400	66.650	64.818	760,791
2022-07-04	69.650	70.900	68.375	69.150	67.250	747,669
2022-07-01	68.500	70.450	68.500	69.800	67.882	875,891
2022-06-30	72.750	72.750	68.254	70.000	68.076	1,490,603
2022-06-29	76.000	76.000	72.175	73.400	71.383	701,362
2022-06-28	75.300	78.025	75.050	75.500	73.425	1,036,652
2022-06-27	75.850	77.000	75.016	76.000	73.911	1,550,692
2022-06-24	74.000	75.400	73.000	75.150	73.085	1,323,226
2022-06-23	76.300	76.300	72.150	73.050	71.042	1,040,563
2022-06-22	72.800	73.950	69.440	73.400	71.383	2,157,759
2022-06-21	72.900	74.000	71.650	72.100	70.118	1,046,357
2022-06-20	73.000	74.800	71.450	72.400	70.410	550,708
2022-06-17	76.200	76.200	71.900	74.400	72.355	2,197,257
2022-06-16	73.000	74.750	71.500	71.500	69.535	3,280,545
2022-06-15	73.300	75.575	72.900	75.250	73.182	1,740,971
2022-06-14	74.000	74.800	70.900	72.250	70.264	2,329,882
2022-06-13	74.050	74.050	71.100	71.500	69.535	1,496,869
2022-06-10	76.000	78.250	74.450	74.500	72.453	1,036,315
2022-06-09	80.800	81.800	76.900	76.950	74.835	1,552,588
2022-06-08	73.600	80.750	73.600	80.550	78.336	1,985,845
2022-06-07	80.000	83.185	78.900	79.500	77.315	857,936
2022-06-06	86.400	86.400	82.400	82.800	80.524	948,301
2022-06-01	86.550	87.642	82.900	83.050	80.768	899,311
2022-05-31	92.750	92.750	84.800	87.150	84.755	4,889,669
2022-05-30	85.200	87.150	84.800	86.500	84.123	1,819,276
2022-05-27	85.000	85.406	83.650	85.000	82.664	938,429
2022-05-26	80.000	85.100	79.556	84.850	82.518	966,980
2022-05-25	79.250	84.679	75.232	81.200	78.268	3,267,787
2022-05-24	85.000	85.000	81.194	81.650	78.702	980,428
2022-05-23	79.000	85.100	79.000	83.950	80.919	1,284,608
2022-05-20	80.000	83.000	79.250	82.200	79.232	1,489,552
2022-05-19	80.250	80.950	77.250	79.050	76.196	1,022,187
2022-05-18	86.750	86.750	81.000	81.000	78.075	1,002,910
2022-05-17	79.000	83.400	79.000	82.850	79.859	4,455,281
2022-05-16	79.850	81.350	79.800	80.550	77.642	491,343
2022-05-13	79.600	81.150	78.150	81.150	78.220	1,223,919
2022-05-12	76.850	78.600	75.500	77.250	74.461	1,400,581
2022-05-11	78.450	80.050	76.550	79.550	76.678	1,788,020
2022-05-10	76.000	79.350	76.000	78.100	75.280	1,580,325
2022-05-09	83.600	83.600	77.300	77.300	74.509	2,694,002
2022-05-06	83.250	83.250	80.600	81.750	78.798	2,193,045
2022-05-05	82.900	84.800	81.500	82.000	79.039	2,579,069
2022-05-04	89.350	89.350	80.400	82.000	79.039	1,839,232
2022-05-03	77.850	84.150	77.850	82.550	79.569	2,273,063
2022-04-29	82.000	85.750	82.000	83.400	80.389	874,089
2022-04-28	82.000	85.900	82.000	84.400	81.353	1,222,108
2022-04-27	85.000	87.650	82.500	83.250	80.244	1,521,866
2022-04-26	86.000	87.100	83.700	83.700	80.678	1,183,997
2022-04-25	87.800	87.800	84.500	86.300	83.184	2,682,366
2022-04-22	91.100	91.100	88.500	88.650	85.449	1,381,165
2022-04-21	93.000	93.000	89.550	90.000	86.750	1,085,921
2022-04-20	88.500	90.867	88.500	90.200	86.943	1,276,159

← NewerPage 19 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.