IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-19	89.600	91.096	88.050	88.950	85.738	2,036,888
2022-04-14	88.000	90.540	88.000	89.500	86.268	1,866,362
2022-04-13	90.800	90.800	87.450	89.800	86.558	1,570,363
2022-04-12	86.950	88.700	86.263	88.450	85.256	2,175,832
2022-04-11	91.800	91.800	87.650	87.750	84.582	1,067,623
2022-04-08	90.000	90.620	88.150	89.050	85.835	1,376,016
2022-04-07	92.250	92.350	88.800	89.250	86.028	1,571,872
2022-04-06	95.000	95.000	90.000	91.750	88.437	2,510,580
2022-04-05	94.100	94.650	90.600	93.450	90.076	5,111,464
2022-04-04	89.000	91.000	89.000	89.750	86.509	1,343,849
2022-04-01	89.000	90.725	89.000	89.900	86.654	1,194,388
2022-03-31	92.900	94.000	89.900	90.000	86.750	1,533,032
2022-03-30	96.200	97.100	92.800	92.900	89.546	5,295,063
2022-03-29	92.800	97.100	91.200	96.400	92.919	1,834,033
2022-03-28	94.600	95.150	92.000	92.400	89.064	1,293,984
2022-03-25	94.400	94.900	93.100	93.200	89.835	796,323
2022-03-24	92.300	95.000	92.300	94.300	90.895	1,336,643
2022-03-23	96.500	97.000	93.300	94.100	90.702	1,783,092
2022-03-22	97.100	97.491	95.900	96.500	93.016	1,136,491
2022-03-21	95.100	97.100	94.951	95.300	91.859	1,208,733
2022-03-18	94.700	96.800	93.500	96.600	93.112	4,402,248
2022-03-17	95.600	97.300	92.500	94.500	91.088	3,603,002
2022-03-16	92.000	96.700	91.499	96.200	92.727	4,449,991
2022-03-15	89.000	90.000	86.600	89.300	86.076	2,118,595
2022-03-14	88.400	91.000	87.100	90.200	86.943	1,862,603
2022-03-11	84.500	88.300	84.000	86.700	83.570	1,375,043
2022-03-10	87.000	87.000	83.499	83.900	80.871	1,257,949
2022-03-09	83.100	86.200	81.100	86.000	82.895	1,507,034
2022-03-08	76.000	82.100	76.000	80.500	77.593	1,784,201
2022-03-07	78.900	81.097	73.700	79.000	76.148	3,364,338
2022-03-04	82.800	85.500	80.200	80.300	77.401	2,656,796
2022-03-03	90.300	90.800	84.800	84.800	81.738	2,005,986
2022-03-02	94.400	94.400	88.000	90.000	86.750	2,071,400
2022-03-01	93.000	93.900	87.800	87.800	84.630	2,520,566
2022-02-28	89.000	93.800	89.000	93.800	90.413	3,809,667
2022-02-25	96.300	96.300	88.847	92.800	89.449	5,738,952
2022-02-24	89.900	91.000	87.200	89.700	86.461	3,163,186
2022-02-23	92.000	93.400	91.200	92.700	89.353	1,463,776
2022-02-22	90.200	93.100	89.526	92.000	88.678	2,112,491
2022-02-21	94.400	96.151	91.500	92.200	88.871	1,976,997
2022-02-18	91.400	95.800	91.400	94.100	90.702	1,811,365
2022-02-17	96.500	99.400	94.899	95.000	91.570	1,253,527
2022-02-16	97.700	99.837	97.700	98.300	94.751	1,006,283
2022-02-15	95.300	100.60	95.300	98.700	95.136	2,523,253
2022-02-14	95.800	97.800	94.326	96.600	93.112	1,805,894
2022-02-11	97.300	99.000	97.000	97.800	94.269	826,055
2022-02-10	99.500	100.00	97.200	98.500	94.944	1,144,845
2022-02-09	97.500	100.20	97.200	99.000	95.425	2,532,022
2022-02-08	96.500	97.560	96.250	96.900	93.401	2,645,591
2022-02-07	101.80	101.80	96.000	96.600	93.112	999,727
2022-02-04	97.500	98.600	96.800	97.600	94.076	1,809,020
2022-02-03	98.300	98.700	97.600	97.600	94.076	1,499,559
2022-02-02	97.000	99.789	97.000	98.700	95.136	3,170,078
2022-02-01	100.00	100.00	96.400	96.800	93.305	3,876,278
2022-01-31	98.600	98.600	94.100	96.400	92.919	3,388,671
2022-01-28	97.000	97.000	92.800	92.800	89.449	4,469,979
2022-01-27	97.000	97.000	94.400	95.100	91.666	3,303,902
2022-01-26	99.800	99.800	96.900	97.300	93.787	1,727,249
2022-01-25	98.000	98.300	95.500	96.000	92.534	2,823,981
2022-01-24	101.60	101.60	93.600	94.400	90.992	4,053,263

← NewerPage 20 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.