IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	64.700	64.700	61.500	62.200	62.200	1,818,596
2026-07-29	64.500	65.600	62.700	63.600	63.600	2,097,320
2026-07-28	68.000	68.000	63.900	64.400	64.400	3,787,947
2026-07-27	65.800	66.900	64.000	66.000	66.000	2,337,039
2026-07-24	67.400	67.500	66.000	66.400	66.400	929,739
2026-07-23	65.700	68.000	65.427	66.000	66.000	2,688,888
2026-07-22	66.000	68.400	64.100	67.800	67.800	1,721,251
2026-07-21	65.200	66.400	64.000	66.400	66.400	1,508,541
2026-07-20	65.700	67.200	64.700	64.700	64.700	1,312,989
2026-07-17	65.200	66.400	63.300	64.600	64.600	1,633,394
2026-07-16	67.000	67.000	63.800	64.800	64.800	1,166,520
2026-07-15	63.600	64.700	62.600	64.200	64.200	812,397
2026-07-14	64.900	64.900	62.200	63.500	63.500	974,011
2026-07-13	67.400	67.400	61.100	63.900	63.900	2,034,619
2026-07-10	66.800	66.800	64.700	65.800	65.800	1,015,842
2026-07-09	64.500	65.100	63.000	64.900	64.900	4,649,612
2026-07-08	65.400	65.400	63.000	63.500	63.500	6,458,844
2026-07-07	69.000	69.000	64.000	64.600	64.600	6,301,322
2026-07-06	66.000	67.100	64.300	65.000	65.000	809,641
2026-07-03	69.000	69.000	65.787	66.400	66.400	485,407
2026-07-02	68.500	68.800	65.400	66.500	66.500	1,029,754
2026-07-01	65.700	68.500	65.164	68.100	68.100	1,762,460
2026-06-30	65.000	66.500	64.900	65.500	65.500	2,276,429
2026-06-29	64.000	67.000	64.000	64.500	64.500	959,419
2026-06-26	64.000	68.300	62.900	64.000	64.000	1,825,574
2026-06-25	64.000	66.300	64.000	64.400	64.400	1,287,678
2026-06-24	70.000	70.000	63.900	65.000	65.000	947,085
2026-06-23	65.100	67.000	63.168	65.400	65.400	3,165,338
2026-06-22	64.900	70.200	62.900	65.000	65.000	4,019,934
2026-06-19	65.000	65.400	64.100	64.700	64.700	3,227,801
2026-06-18	66.400	66.400	64.000	65.100	65.100	1,208,844
2026-06-17	70.000	70.000	63.600	65.400	65.400	1,459,611
2026-06-16	69.500	69.500	64.900	66.400	66.400	1,286,475
2026-06-15	63.600	67.100	63.300	66.500	66.500	1,914,039
2026-06-12	61.900	67.100	61.900	64.900	64.900	1,251,430
2026-06-11	64.300	66.000	64.100	65.000	65.000	1,233,512
2026-06-10	64.000	66.000	63.166	65.400	65.400	2,355,307
2026-06-09	63.300	65.000	63.200	64.000	64.000	3,735,913
2026-06-08	65.500	66.187	63.100	63.700	63.700	3,337,104
2026-06-05	67.900	68.600	65.900	66.200	66.200	1,738,345
2026-06-04	67.200	68.600	67.100	68.000	68.000	1,779,155
2026-06-03	70.600	70.600	66.800	67.400	67.400	1,504,997
2026-06-02	72.000	72.000	70.000	70.600	70.600	1,775,500
2026-06-01	69.000	69.800	68.000	69.600	69.600	2,995,067
2026-05-29	70.500	70.500	67.600	69.100	69.100	9,428,554
2026-05-28	67.900	69.100	67.000	68.300	68.300	4,386,995
2026-05-27	68.600	68.800	66.600	67.600	67.600	5,825,438
2026-05-26	67.100	68.470	66.498	66.800	66.800	2,873,660
2026-05-22	65.400	67.400	65.400	67.100	67.100	1,061,303
2026-05-21	64.400	66.500	64.400	65.700	65.700	10,223,925
2026-05-20	67.500	67.500	62.400	64.800	64.800	1,400,672
2026-05-19	63.400	64.200	62.800	62.800	62.800	879,706
2026-05-18	63.800	66.116	62.200	63.400	63.400	1,589,709
2026-05-15	65.000	65.200	62.900	64.100	64.100	10,022,505
2026-05-14	66.100	66.600	64.700	65.200	65.200	1,474,747
2026-05-13	62.000	69.400	62.000	64.900	64.900	1,595,335
2026-05-12	66.000	68.800	62.700	65.300	65.300	2,672,772
2026-05-11	65.000	66.600	64.800	66.000	66.000	4,117,390
2026-05-08	65.100	66.000	64.500	65.000	65.000	4,695,291
2026-05-07	64.600	66.500	63.200	65.800	65.800	7,519,454

← NewerPage 2 of 3 · 128 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.