IP Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 61.100 | 61.600 | 60.100 | 60.200 | 60.200 | 2,379,304 |
| 2025-11-10 | 60.800 | 62.500 | 60.160 | 60.800 | 60.800 | 2,601,249 |
| 2025-11-07 | 58.100 | 61.070 | 58.100 | 60.100 | 60.100 | 3,169,292 |
| 2025-11-06 | 60.900 | 61.300 | 59.900 | 60.100 | 60.100 | 4,336,730 |
| 2025-11-05 | 61.700 | 61.700 | 58.966 | 60.900 | 60.900 | 6,464,148 |
| 2025-11-04 | 60.500 | 60.900 | 59.700 | 60.000 | 60.000 | 2,860,658 |
| 2025-11-03 | 60.000 | 62.300 | 60.000 | 60.900 | 60.900 | 3,010,241 |
| 2025-10-31 | 60.300 | 61.800 | 60.029 | 60.400 | 60.400 | 4,502,121 |
| 2025-10-30 | 59.100 | 60.000 | 57.900 | 60.000 | 60.000 | 4,862,871 |
| 2025-10-29 | 58.800 | 59.900 | 58.600 | 59.400 | 59.400 | 1,936,546 |
| 2025-10-28 | 57.400 | 58.500 | 56.900 | 58.500 | 58.500 | 1,338,069 |
| 2025-10-27 | 58.300 | 58.600 | 56.600 | 57.300 | 57.300 | 2,932,512 |
| 2025-10-24 | 58.800 | 58.900 | 57.600 | 58.000 | 58.000 | 1,718,122 |
← NewerPage 5 of 5 · 253 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.