IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	43.150	43.850	42.200	43.500	43.500	2,342,058
2025-05-22	46.400	46.400	42.950	43.150	43.150	3,753,784
2025-05-21	43.900	44.150	43.002	43.650	43.650	1,774,480
2025-05-20	46.650	46.650	42.900	43.750	43.750	2,150,659
2025-05-19	43.000	45.240	42.975	44.200	44.200	7,267,352
2025-05-16	45.750	46.754	44.550	44.550	44.550	2,536,451
2025-05-15	44.200	44.924	44.000	44.600	44.600	3,575,644
2025-05-14	45.750	45.750	42.910	44.150	44.150	1,593,026
2025-05-13	41.550	45.055	41.550	44.450	44.450	2,872,424
2025-05-12	43.650	44.850	40.550	43.950	43.950	1,607,093
2025-05-09	43.400	44.289	43.400	43.600	43.600	1,831,846
2025-05-08	43.100	44.600	42.556	43.850	43.850	1,279,892
2025-05-07	43.950	44.398	42.800	42.800	42.800	2,206,953
2025-05-06	45.750	45.750	42.350	44.250	44.250	2,004,103
2025-05-02	45.750	45.750	42.985	43.450	43.450	1,276,603
2025-05-01	39.250	43.550	39.250	43.050	43.050	1,713,438
2025-04-30	45.000	45.000	40.437	42.200	42.200	2,397,559
2025-04-29	43.450	44.500	43.448	43.800	43.800	1,910,397
2025-04-28	43.800	43.800	42.825	43.500	43.500	2,161,979
2025-04-25	43.700	44.000	42.789	43.000	43.000	2,159,852
2025-04-24	42.200	43.300	42.000	43.100	43.100	1,746,275
2025-04-23	42.850	43.000	42.000	42.250	42.250	1,825,271
2025-04-22	40.150	41.800	40.050	41.750	41.750	1,415,819
2025-04-17	39.900	40.400	39.770	40.400	40.400	1,893,921
2025-04-16	39.600	40.150	39.000	40.150	40.150	2,379,775
2025-04-15	38.300	39.900	38.300	39.900	39.900	2,595,295
2025-04-14	38.100	38.800	37.550	38.500	38.500	1,795,116
2025-04-11	37.000	37.850	35.900	37.100	37.100	4,205,186
2025-04-10	38.050	39.700	36.900	37.000	37.000	3,965,263
2025-04-09	34.700	36.250	34.350	35.500	35.500	3,987,848
2025-04-08	36.500	37.000	35.300	36.100	36.100	3,221,652
2025-04-07	36.650	37.300	34.450	34.800	34.800	10,118,730
2025-04-04	40.000	40.000	36.750	36.900	36.900	5,098,005
2025-04-03	40.900	41.600	39.950	39.950	39.950	3,507,488
2025-04-02	41.700	41.700	40.450	41.250	41.250	2,621,389
2025-04-01	40.600	42.150	40.000	41.550	41.550	3,805,365
2025-03-31	41.000	43.600	40.400	40.600	40.600	4,504,391
2025-03-28	44.000	44.000	42.300	42.900	42.900	2,470,060
2025-03-27	42.000	44.200	41.450	42.750	42.750	3,619,629
2025-03-26	41.000	43.313	41.000	42.600	42.600	4,644,618
2025-03-25	44.000	45.350	40.135	41.750	41.750	6,252,952
2025-03-24	44.000	44.700	43.050	44.250	44.250	4,176,864
2025-03-21	43.800	44.500	43.600	44.300	44.300	8,649,886
2025-03-20	43.800	44.600	43.550	44.150	44.150	2,690,578
2025-03-19	43.200	44.200	43.100	44.050	44.050	6,556,156
2025-03-18	42.800	45.748	42.300	43.700	43.700	3,421,372
2025-03-17	42.000	42.850	41.691	42.750	42.750	2,251,088
2025-03-14	42.000	42.350	40.350	42.150	42.150	5,001,993
2025-03-13	40.000	40.600	39.500	40.550	40.550	2,561,441
2025-03-12	39.550	40.900	39.200	39.800	39.800	3,475,440
2025-03-11	41.050	41.050	38.400	39.800	39.800	3,880,030
2025-03-10	40.550	40.550	38.450	38.850	38.850	5,759,899
2025-03-07	38.200	38.650	37.500	38.550	38.550	27,488,461
2025-03-06	38.600	41.450	37.550	37.900	37.900	6,173,903
2025-03-05	38.500	40.100	37.750	38.400	38.400	4,174,301
2025-03-04	42.000	42.300	38.500	38.500	38.500	4,325,495
2025-03-03	41.800	43.450	41.800	42.050	42.050	2,540,093
2025-02-28	42.450	43.350	42.250	43.050	43.050	3,538,037
2025-02-27	46.050	46.050	42.600	43.150	43.150	2,565,506
2025-02-26	44.200	44.800	42.364	43.500	43.500	4,173,411

← NewerPage 7 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.