IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	63.000	65.100	62.200	64.000	64.000	2,571,244
2026-05-05	61.100	63.000	60.747	62.400	62.400	2,805,513
2026-05-01	63.000	63.000	60.800	61.900	61.900	611,356
2026-04-30	63.000	63.000	59.611	61.400	61.400	1,267,901
2026-04-29	62.500	63.500	60.200	60.700	60.700	1,545,416
2026-04-28	62.000	63.900	59.100	62.200	62.200	1,954,702
2026-04-27	60.800	62.211	59.000	61.000	61.000	1,213,369
2026-04-24	62.000	62.200	60.400	60.800	60.800	1,082,952
2026-04-23	64.000	64.000	61.600	62.100	62.100	1,943,961
2026-04-22	64.000	64.000	62.800	63.700	63.700	1,347,112
2026-04-21	62.000	64.200	61.900	63.000	63.000	1,905,775
2026-04-20	62.000	62.800	61.200	62.100	62.100	1,540,929
2026-04-17	60.600	62.700	60.200	62.600	62.600	3,065,940
2026-04-16	61.300	61.300	58.400	60.400	60.400	3,760,889
2026-04-15	57.500	58.488	57.200	58.400	58.400	2,030,268
2026-04-14	57.400	57.400	55.900	57.200	57.200	1,112,432
2026-04-13	57.400	57.400	54.200	55.400	55.400	1,808,297
2026-04-10	55.000	55.300	54.200	54.700	54.700	898,354
2026-04-09	56.700	56.700	53.800	54.100	54.100	1,682,282
2026-04-08	54.400	56.500	53.465	55.800	55.800	1,604,582
2026-04-07	54.100	54.960	52.800	53.300	53.300	1,279,722
2026-04-02	51.000	54.600	51.000	54.100	54.100	1,132,410
2026-04-01	53.800	55.200	51.600	54.700	54.700	2,800,400
2026-03-31	51.000	53.300	51.000	52.700	52.700	1,595,546
2026-03-30	51.900	52.700	51.000	52.600	52.600	5,961,360
2026-03-27	57.200	57.200	52.500	52.500	52.500	1,548,459
2026-03-26	54.400	54.600	52.700	53.700	53.700	13,800,268
2026-03-25	52.200	55.300	52.200	54.400	54.400	7,619,844
2026-03-24	51.700	52.700	50.500	52.100	52.100	26,798,840
2026-03-23	49.100	52.500	48.900	51.600	51.600	5,560,616
2026-03-20	52.600	54.300	51.000	51.000	51.000	9,133,505
2026-03-19	52.000	53.100	51.100	52.000	52.000	12,991,973
2026-03-18	54.800	57.400	52.500	53.300	53.300	13,032,009
2026-03-17	51.200	55.800	51.100	54.500	54.500	5,787,726
2026-03-16	48.600	49.300	48.000	49.250	49.250	2,247,195
2026-03-13	51.000	51.000	48.550	49.050	49.050	10,550,154
2026-03-12	51.000	51.000	49.350	49.550	49.550	1,773,983
2026-03-11	48.000	51.400	48.000	50.400	50.400	1,948,160
2026-03-10	52.000	52.000	49.625	50.700	50.700	2,378,542
2026-03-09	49.000	49.550	48.000	48.650	48.650	2,129,795
2026-03-06	50.500	50.700	49.450	49.600	49.600	3,071,986
2026-03-05	53.400	53.400	49.106	49.900	49.900	2,012,176
2026-03-04	50.000	51.832	48.800	50.400	50.400	2,699,045
2026-03-03	51.900	52.500	48.550	49.750	49.750	10,634,390
2026-03-02	58.500	58.500	51.600	52.800	52.800	3,535,547
2026-02-27	55.200	58.400	55.200	57.000	57.000	7,679,397
2026-02-26	57.100	57.600	56.300	57.500	57.500	1,006,162
2026-02-25	56.900	57.500	56.157	57.300	57.300	948,782
2026-02-24	56.800	57.300	55.500	56.000	56.000	1,859,019
2026-02-23	57.900	59.600	56.600	56.700	56.700	2,580,141
2026-02-20	57.500	58.500	57.300	58.000	58.000	1,978,901
2026-02-19	58.400	58.400	57.600	57.600	57.600	2,790,184
2026-02-18	60.000	60.000	57.100	58.000	58.000	990,878
2026-02-17	57.900	58.400	57.600	58.000	58.000	771,734
2026-02-16	57.700	60.500	57.700	57.800	57.800	533,055
2026-02-13	57.700	59.800	57.200	58.400	58.400	1,047,616
2026-02-12	58.500	60.000	58.300	58.400	58.400	772,977
2026-02-11	58.600	59.800	57.635	59.400	59.400	1,512,247
2026-02-10	61.000	61.000	57.200	59.200	59.200	1,152,426
2026-02-09	61.400	61.400	57.700	58.300	58.300	2,068,244

← NewerPage 3 of 22 · 1,262 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.