IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	59.000	59.200	57.600	58.700	58.700	1,886,411
2025-08-15	58.700	59.692	58.100	58.400	58.400	1,528,276
2025-08-14	57.900	59.800	57.900	59.500	59.500	4,360,757
2025-08-13	59.100	59.600	58.400	58.400	58.400	11,557,190
2025-08-12	60.400	60.901	59.100	59.300	59.300	2,338,467
2025-08-11	58.000	60.600	57.884	60.300	60.300	2,042,091
2025-08-08	57.300	58.200	56.800	58.000	58.000	1,961,905
2025-08-07	56.900	57.750	56.700	57.200	57.200	2,470,791
2025-08-06	57.000	57.500	56.100	57.000	57.000	2,434,995
2025-08-05	55.700	57.700	55.700	56.600	56.600	1,348,213
2025-08-04	57.900	57.900	55.300	55.700	55.700	7,680,089
2025-08-01	55.300	55.900	53.500	55.200	55.200	2,296,231
2025-07-31	56.700	57.200	55.800	55.900	55.900	2,192,413
2025-07-30	55.000	57.100	55.000	56.300	56.300	1,545,808
2025-07-29	54.400	57.100	54.200	56.000	56.000	2,707,482
2025-07-28	56.700	57.400	54.200	54.500	54.500	2,380,066
2025-07-25	56.000	56.900	55.500	56.300	56.300	3,219,368
2025-07-24	57.100	57.900	56.100	56.900	56.900	3,183,598
2025-07-23	57.300	58.050	56.500	56.900	56.900	8,283,915
2025-07-22	59.500	59.500	56.890	57.400	57.400	3,270,621
2025-07-21	57.100	58.900	56.900	58.600	58.600	8,151,869
2025-07-18	57.000	58.600	56.500	57.100	57.100	6,039,856
2025-07-17	55.900	57.500	55.800	57.000	57.000	2,811,015
2025-07-16	55.600	56.600	55.600	55.800	55.800	1,709,403
2025-07-15	57.900	57.900	56.000	56.000	56.000	3,359,120
2025-07-14	56.800	58.248	56.500	57.100	57.100	2,075,291
2025-07-11	55.000	58.100	55.000	57.200	57.200	3,474,424
2025-07-10	55.500	56.100	55.093	55.800	55.800	1,385,509
2025-07-09	55.300	55.800	54.900	55.100	55.100	2,031,655
2025-07-08	52.500	55.600	52.500	55.300	55.300	2,841,777
2025-07-07	54.500	54.900	53.900	53.900	53.900	1,758,387
2025-07-04	54.000	54.640	53.600	54.200	54.200	1,160,593
2025-07-03	53.100	54.300	52.800	54.200	54.200	2,683,221
2025-07-02	51.000	53.400	51.000	52.400	52.400	5,089,352
2025-07-01	52.100	52.500	50.900	52.500	52.500	3,166,656
2025-06-30	49.000	54.800	49.000	52.000	52.000	2,403,910
2025-06-27	51.000	52.700	50.690	52.200	52.200	2,575,867
2025-06-26	49.000	50.800	48.950	50.700	50.700	3,404,889
2025-06-25	44.550	49.000	44.550	49.000	49.000	2,350,084
2025-06-24	44.450	48.450	44.450	47.700	47.700	3,717,359
2025-06-23	47.600	48.300	46.750	46.750	46.750	6,804,856
2025-06-20	45.900	48.350	45.900	47.700	47.700	6,888,163
2025-06-19	47.500	47.750	45.531	47.350	47.350	1,768,015
2025-06-18	47.300	49.000	46.800	47.900	47.900	1,509,085
2025-06-17	48.000	48.200	47.250	47.300	47.300	1,802,789
2025-06-16	47.950	49.050	47.500	48.100	48.100	2,154,040
2025-06-13	46.650	48.110	46.050	47.500	47.500	2,063,938
2025-06-12	48.700	49.150	47.650	48.150	48.150	1,781,699
2025-06-11	44.800	49.025	44.800	48.950	48.950	2,168,218
2025-06-10	48.000	49.400	47.100	48.000	48.000	2,147,852
2025-06-09	46.150	48.300	45.150	47.850	47.850	3,371,721
2025-06-06	45.450	46.350	44.050	46.150	46.150	2,056,969
2025-06-05	46.400	46.400	45.300	45.850	45.850	3,095,378
2025-06-04	45.450	45.650	44.900	45.600	45.600	3,566,191
2025-06-03	44.150	46.300	44.150	45.100	45.100	2,489,034
2025-06-02	44.400	45.500	44.231	45.100	45.100	2,285,019
2025-05-30	45.600	45.600	44.500	44.650	44.650	5,308,581
2025-05-29	44.000	45.450	44.000	44.800	44.800	1,969,114
2025-05-28	44.850	45.200	44.230	44.700	44.700	2,092,234
2025-05-27	43.900	45.600	42.300	44.800	44.800	4,261,455

← NewerPage 6 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.