IP Group historical data

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

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
2025-10-23	56.600	58.000	56.600	58.000	58.000	1,232,204
2025-10-22	55.600	58.532	55.600	57.300	57.300	10,989,714
2025-10-21	59.600	59.600	56.300	56.300	56.300	1,546,014
2025-10-20	55.900	57.300	55.900	56.900	56.900	1,555,416
2025-10-17	56.900	59.000	54.852	55.700	55.700	2,073,530
2025-10-16	56.000	57.400	56.000	56.900	56.900	1,948,554
2025-10-15	55.700	57.900	55.700	56.100	56.100	3,754,136
2025-10-14	58.400	58.875	56.000	57.900	57.900	2,339,614
2025-10-13	55.500	60.700	55.400	58.800	58.800	8,348,338
2025-10-10	54.800	55.200	53.100	53.100	53.100	1,651,751
2025-10-09	53.900	55.200	53.900	54.900	54.900	4,360,111
2025-10-08	53.700	55.300	53.000	54.100	54.100	4,532,442
2025-10-07	52.500	53.100	52.000	52.800	52.800	2,561,335
2025-10-06	52.400	53.200	51.900	52.400	52.400	2,190,763
2025-10-03	55.800	55.800	51.700	52.700	52.700	1,922,858
2025-10-02	52.800	53.000	51.290	52.100	52.100	1,817,732
2025-10-01	53.800	54.000	52.400	52.400	52.400	1,880,469
2025-09-30	52.900	54.100	52.441	53.700	53.700	2,166,750
2025-09-29	52.600	53.800	52.300	52.800	52.800	2,602,606
2025-09-26	52.100	53.100	52.000	52.300	52.300	2,615,339
2025-09-25	52.700	53.200	51.900	52.100	52.100	1,813,456
2025-09-24	52.900	54.000	52.900	53.400	53.400	1,659,382
2025-09-23	53.900	55.000	53.700	53.700	53.700	6,099,094
2025-09-22	52.500	55.830	52.500	54.200	54.200	2,522,514
2025-09-19	52.900	54.000	51.900	53.400	53.400	8,099,895
2025-09-18	52.500	54.300	52.500	52.900	52.900	3,354,352
2025-09-17	55.200	57.300	51.400	52.800	52.800	4,881,389
2025-09-16	55.200	57.600	55.000	55.500	55.500	2,430,412
2025-09-15	56.600	57.300	55.200	55.800	55.800	2,381,899
2025-09-12	58.300	58.900	56.000	56.600	56.600	2,809,573
2025-09-11	62.500	62.500	57.900	58.300	58.300	2,186,195
2025-09-10	57.900	60.017	57.900	59.900	59.900	1,440,748
2025-09-09	61.800	61.800	59.400	59.800	59.800	1,535,106
2025-09-08	58.400	60.600	57.900	60.500	60.500	1,296,464
2025-09-05	57.800	59.800	57.800	58.900	58.900	1,417,341
2025-09-04	58.300	59.900	55.104	58.300	58.300	1,669,699
2025-09-03	57.800	58.000	53.300	57.800	57.800	1,907,428
2025-09-02	62.500	62.500	56.600	57.300	57.300	2,891,038
2025-09-01	61.000	61.800	59.600	61.100	61.100	3,896,603
2025-08-29	61.000	61.400	59.300	60.100	60.100	12,325,510
2025-08-28	61.100	61.800	60.300	61.000	61.000	2,239,384
2025-08-27	60.000	61.900	60.000	60.900	60.900	2,365,387
2025-08-26	60.700	61.900	60.100	61.600	61.600	4,338,049
2025-08-22	59.700	61.630	59.325	61.200	61.200	1,717,171
2025-08-21	58.500	59.900	58.500	59.800	59.800	1,688,792
2025-08-20	58.200	58.700	57.649	58.700	58.700	2,540,704
2025-08-19	58.800	59.300	58.000	58.300	58.300	4,325,985

← NewerPage 5 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.