IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	58.000	58.500	57.339	57.700	57.700	1,614,735
2026-02-05	60.000	60.000	57.700	58.000	58.000	7,168,356
2026-02-04	59.000	60.000	58.900	59.200	59.200	10,411,322
2026-02-03	60.500	61.600	59.000	59.300	59.300	2,237,417
2026-02-02	59.000	61.800	58.900	61.100	61.100	2,265,286
2026-01-30	60.000	60.234	59.000	59.200	59.200	1,897,754
2026-01-29	60.200	60.500	59.396	59.700	59.700	8,266,583
2026-01-28	61.500	61.500	59.200	59.600	59.600	1,536,221
2026-01-27	57.400	59.500	56.900	59.500	59.500	4,466,714
2026-01-26	56.500	58.700	56.500	57.400	57.400	2,239,380
2026-01-23	58.800	58.900	57.600	57.900	57.900	679,936
2026-01-22	57.800	59.000	57.100	58.800	58.800	2,174,864
2026-01-21	55.000	57.300	55.000	57.300	57.300	1,343,628
2026-01-20	56.900	56.900	56.000	56.000	56.000	3,063,447
2026-01-19	56.500	57.400	56.000	57.000	57.000	2,035,275
2026-01-16	61.500	61.500	56.400	56.600	56.600	1,567,284
2026-01-15	56.500	58.300	56.500	58.300	58.300	1,223,678
2026-01-14	61.000	61.000	56.500	57.000	57.000	1,346,441
2026-01-13	56.700	58.700	56.700	57.400	57.400	1,132,032
2026-01-12	61.000	61.000	56.300	56.700	56.700	1,155,715
2026-01-09	56.500	57.600	56.426	56.800	56.800	759,202
2026-01-08	57.300	57.900	56.700	56.700	56.700	14,370,494
2026-01-07	60.100	60.100	55.900	57.300	57.300	3,562,507
2026-01-06	59.700	60.800	58.500	59.300	59.300	836,188
2026-01-05	58.000	59.500	57.800	59.500	59.500	1,888,242
2026-01-02	58.500	59.100	57.400	58.000	58.000	2,462,995
2025-12-31	58.500	59.700	58.000	58.600	58.600	529,719
2025-12-30	59.200	59.700	57.968	58.500	58.500	22,381,230
2025-12-29	58.600	59.101	57.475	59.100	59.100	842,521
2025-12-24	56.700	59.578	56.700	57.700	57.700	435,296
2025-12-23	60.800	60.800	58.500	58.900	58.900	2,091,995
2025-12-22	57.000	59.400	57.000	58.600	58.600	1,252,500
2025-12-19	61.000	61.000	58.000	58.500	58.500	3,183,701
2025-12-18	57.700	58.600	57.700	58.400	58.400	9,672,705
2025-12-17	60.000	60.000	57.900	58.000	58.000	11,839,860
2025-12-16	58.000	58.600	57.800	58.400	58.400	3,238,303
2025-12-15	58.700	59.400	58.000	58.000	58.000	1,305,953
2025-12-12	58.600	59.600	58.400	58.400	58.400	1,789,167
2025-12-11	58.900	60.300	58.300	58.400	58.400	3,063,078
2025-12-10	61.800	61.800	58.500	59.100	59.100	6,985,678
2025-12-09	61.000	62.100	59.300	60.700	60.700	1,954,571
2025-12-08	61.800	62.200	60.600	61.000	61.000	2,302,201
2025-12-05	61.600	62.600	61.400	62.100	62.100	9,702,377
2025-12-04	61.500	64.600	61.100	61.800	61.800	1,603,426
2025-12-03	60.600	61.500	60.254	61.200	61.200	1,255,658
2025-12-02	60.600	62.700	60.500	60.600	60.600	3,943,614
2025-12-01	60.400	66.157	60.400	62.700	62.700	17,970,500
2025-11-28	66.000	66.000	64.200	64.600	64.600	1,203,383
2025-11-27	66.000	66.000	63.113	64.900	64.900	10,580,637
2025-11-26	62.800	64.500	62.300	63.900	63.900	2,668,368
2025-11-25	60.400	62.500	60.400	62.300	62.300	1,657,351
2025-11-24	60.000	61.548	60.000	61.000	61.000	2,720,739
2025-11-21	59.600	61.000	59.400	60.600	60.600	4,972,850
2025-11-20	59.700	61.000	59.400	60.200	60.200	7,959,372
2025-11-19	59.800	60.500	59.600	60.100	60.100	6,306,387
2025-11-18	60.000	60.900	59.600	59.800	59.800	5,177,043
2025-11-17	61.000	62.400	61.000	61.100	61.100	1,511,046
2025-11-14	59.500	63.440	59.288	61.900	61.900	5,291,966
2025-11-13	60.000	60.900	59.941	60.000	60.000	9,687,991
2025-11-12	60.100	60.700	58.300	60.200	60.200	45,230,734

← NewerPage 4 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.