IP Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-27 | 129.60 | 129.60 | 121.40 | 121.40 | 117.02 | 1,754,937 |
| 2021-10-26 | 124.00 | 124.00 | 121.80 | 122.60 | 118.17 | 1,386,202 |
| 2021-10-25 | 131.00 | 131.00 | 121.16 | 121.60 | 117.21 | 1,803,407 |
| 2021-10-22 | 122.60 | 124.33 | 121.20 | 122.40 | 117.98 | 1,929,700 |
| 2021-10-21 | 122.40 | 123.20 | 122.00 | 122.80 | 118.37 | 2,393,075 |
| 2021-10-20 | 125.00 | 128.40 | 122.40 | 123.40 | 118.94 | 4,440,467 |
| 2021-10-19 | 129.20 | 129.20 | 122.40 | 123.60 | 119.14 | 6,607,376 |
| 2021-10-18 | 129.60 | 129.80 | 127.60 | 128.20 | 123.57 | 3,730,281 |
| 2021-10-15 | 129.60 | 130.80 | 127.60 | 129.20 | 124.54 | 8,739,943 |
| 2021-10-14 | 128.60 | 130.20 | 127.00 | 127.20 | 122.61 | 4,182,591 |
← NewerPage 22 of 22 · 1,270 trading days
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.