IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	101.60	101.60	93.600	94.400	90.992	4,053,263
2022-01-21	105.40	105.80	100.80	101.80	98.124	3,704,605
2022-01-20	107.40	108.60	106.60	106.80	102.94	2,722,468
2022-01-19	110.00	110.20	107.60	107.60	103.71	4,538,107
2022-01-18	113.00	115.20	110.20	110.20	106.22	1,925,522
2022-01-17	114.00	116.00	113.04	114.20	110.08	2,451,686
2022-01-14	112.20	116.40	111.80	114.00	109.88	2,191,509
2022-01-13	114.00	121.60	111.00	113.20	109.11	4,153,391
2022-01-12	111.00	112.60	109.60	109.80	105.84	1,892,497
2022-01-11	112.00	113.60	110.00	110.20	106.22	4,208,401
2022-01-10	116.00	117.20	112.00	112.00	107.96	3,160,925
2022-01-07	122.00	122.00	116.00	116.20	112.00	1,381,785
2022-01-06	119.40	121.40	114.60	116.20	112.00	4,392,118
2022-01-05	122.60	124.20	121.20	121.40	117.02	2,200,544
2022-01-04	125.80	125.80	122.60	122.60	118.17	1,810,731
2021-12-31	123.60	124.20	121.98	123.80	119.33	757,929
2021-12-30	128.00	128.00	121.52	122.40	117.98	737,977
2021-12-29	120.20	124.20	120.00	123.40	118.94	1,848,666
2021-12-24	123.00	123.44	121.40	121.40	117.02	239,986
2021-12-23	120.00	124.00	120.00	122.60	118.17	1,129,133
2021-12-22	119.00	121.40	118.56	121.40	117.02	1,027,492
2021-12-21	121.00	121.00	118.80	118.80	114.51	1,024,005
2021-12-20	115.20	120.20	115.20	118.00	113.74	1,822,232
2021-12-17	114.80	121.00	114.80	120.00	115.67	3,575,760
2021-12-16	118.20	120.04	117.30	118.60	114.32	1,272,184
2021-12-15	115.20	119.00	115.20	116.80	112.58	3,100,259
2021-12-14	116.00	119.00	116.00	118.40	114.13	4,899,964
2021-12-13	118.00	119.59	116.20	116.20	112.00	1,651,314
2021-12-10	121.00	121.00	115.90	118.00	113.74	1,330,998
2021-12-09	121.00	121.00	118.20	119.60	115.28	2,175,925
2021-12-08	117.80	120.80	117.60	118.20	113.93	1,746,421
2021-12-07	115.00	120.40	115.00	119.60	115.28	3,265,581
2021-12-06	115.40	116.18	112.40	115.20	111.04	2,031,417
2021-12-03	116.60	117.60	113.80	114.20	110.08	1,739,096
2021-12-02	116.20	118.20	115.80	115.80	111.62	1,916,456
2021-12-01	121.00	121.00	115.80	117.20	112.97	1,814,548
2021-11-30	114.00	117.08	113.40	115.40	111.23	4,219,352
2021-11-29	115.00	117.80	113.00	115.40	111.23	2,211,607
2021-11-26	116.80	118.00	111.92	112.00	107.96	4,280,586
2021-11-25	119.00	121.80	117.47	120.00	115.67	1,725,223
2021-11-24	118.60	120.40	116.60	119.20	114.90	1,991,970
2021-11-23	119.40	122.20	119.00	120.00	115.67	1,987,075
2021-11-22	125.40	126.40	120.20	120.80	116.44	2,481,389
2021-11-19	120.20	120.60	118.00	120.20	115.86	1,710,687
2021-11-18	115.40	120.00	115.40	119.60	115.28	2,200,221
2021-11-17	116.00	119.00	114.76	118.00	113.74	2,135,990
2021-11-16	120.40	121.80	114.79	118.20	113.93	2,523,566
2021-11-15	127.00	127.00	119.00	120.80	116.44	1,898,812
2021-11-12	120.40	121.09	117.60	119.80	115.47	2,098,415
2021-11-11	120.40	120.60	113.20	119.40	115.09	2,300,757
2021-11-10	119.00	120.60	117.90	119.40	115.09	1,989,631
2021-11-09	117.40	121.20	116.29	118.60	114.32	3,726,840
2021-11-08	124.60	124.80	118.40	119.00	114.70	2,474,371
2021-11-05	121.20	126.30	121.20	122.80	118.37	2,521,629
2021-11-04	125.20	125.80	122.40	124.40	119.91	2,519,865
2021-11-03	122.80	124.60	122.20	122.60	118.17	2,393,407
2021-11-02	119.40	123.40	119.00	123.00	118.56	3,872,247
2021-11-01	120.40	121.60	120.00	120.00	115.67	1,500,216
2021-10-29	119.40	129.40	119.40	120.60	116.25	1,928,821
2021-10-28	131.20	131.20	120.60	121.80	117.40	1,383,973

← NewerPage 21 of 22 · 1,270 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.