IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	44.950	47.500	44.100	44.100	44.100	1,648,309
2025-02-24	45.300	45.700	44.300	45.050	45.050	4,094,771
2025-02-21	45.450	48.700	45.250	45.600	45.600	2,114,826
2025-02-20	46.250	47.000	45.250	45.500	45.500	1,452,571
2025-02-19	46.000	48.400	45.800	46.400	46.400	1,918,895
2025-02-18	49.950	49.950	45.950	46.700	46.700	3,559,800
2025-02-17	48.000	48.862	44.800	46.600	46.600	5,797,039
2025-02-14	47.000	50.300	47.000	48.800	48.800	1,426,079
2025-02-13	52.000	52.400	48.100	49.250	49.250	3,856,036
2025-02-12	48.400	51.700	48.400	48.800	48.800	1,675,673
2025-02-11	53.000	53.000	48.250	48.500	48.500	1,979,053
2025-02-10	50.300	51.300	49.950	49.950	49.950	2,395,069
2025-02-07	52.600	52.800	50.800	50.800	50.800	1,481,028
2025-02-06	52.200	53.300	52.000	52.300	52.300	1,557,564
2025-02-05	54.700	54.700	50.500	52.100	52.100	3,656,094
2025-02-04	50.600	52.500	50.600	50.700	50.700	2,921,334
2025-02-03	50.200	51.900	48.300	51.900	51.900	1,723,518
2025-01-31	51.100	54.000	51.000	52.200	52.200	3,792,169
2025-01-30	51.300	52.400	51.200	52.000	52.000	3,901,146
2025-01-29	52.100	52.698	51.200	51.200	51.200	1,720,146
2025-01-28	50.200	52.000	50.000	51.300	51.300	2,001,950
2025-01-27	50.000	53.300	49.700	50.400	50.400	2,295,353
2025-01-24	51.400	53.500	50.900	51.100	51.100	2,322,413
2025-01-23	54.000	54.000	51.000	51.700	51.700	2,146,365
2025-01-22	54.000	54.000	50.000	51.900	51.900	4,509,100
2025-01-21	54.000	54.000	50.800	51.000	51.000	1,496,675
2025-01-20	51.500	51.800	50.200	51.200	51.200	1,865,272
2025-01-17	53.000	53.500	51.500	51.500	51.500	2,550,320
2025-01-16	53.000	54.200	52.500	53.000	53.000	2,539,713
2025-01-15	54.700	54.700	51.500	53.600	53.600	2,007,437
2025-01-14	54.500	54.500	50.900	50.900	50.900	3,142,317
2025-01-13	48.900	51.100	48.700	50.900	50.900	3,175,679
2025-01-10	51.700	51.700	49.100	49.100	49.100	3,371,747
2025-01-09	49.000	50.799	48.500	50.600	50.600	3,477,449
2025-01-08	52.900	52.900	48.750	49.350	49.350	3,981,584
2025-01-07	53.300	53.327	52.100	52.400	52.400	4,986,423
2025-01-06	55.800	55.800	53.000	53.400	53.400	2,178,924
2025-01-03	53.400	53.800	52.400	53.700	53.700	513,696
2025-01-02	53.600	54.700	53.200	53.700	53.700	1,914,302
2024-12-31	52.400	54.100	52.400	53.900	53.900	460,241
2024-12-30	53.000	53.400	52.300	52.600	52.600	1,413,160
2024-12-27	55.000	55.000	53.000	53.300	53.300	1,542,051
2024-12-24	52.300	53.700	52.300	53.600	53.600	663,453
2024-12-23	55.000	55.000	52.200	52.500	52.500	1,549,090
2024-12-20	51.100	55.000	50.500	52.800	52.800	4,169,804
2024-12-19	51.200	51.865	50.300	51.300	51.300	3,569,807
2024-12-18	51.600	55.600	51.200	51.800	51.800	5,044,523
2024-12-17	52.300	52.300	51.200	51.500	51.500	2,735,951
2024-12-16	52.300	53.000	51.850	52.300	52.300	3,244,107
2024-12-13	52.400	53.400	51.400	52.700	52.700	1,728,187
2024-12-12	48.050	52.900	48.050	52.100	52.100	2,235,248
2024-12-11	51.900	52.200	51.100	51.400	51.400	2,503,386
2024-12-10	49.300	51.500	49.300	51.000	51.000	1,819,967
2024-12-09	49.050	50.700	44.800	49.950	49.950	4,441,459
2024-12-06	48.250	48.900	48.000	48.200	48.200	1,624,761
2024-12-05	49.250	49.500	47.800	48.150	48.150	3,126,593
2024-12-04	48.000	48.800	47.000	48.500	48.500	2,199,974
2024-12-03	45.750	47.900	45.050	47.150	47.150	3,576,754
2024-12-02	44.200	45.610	43.450	45.600	45.600	8,093,194
2024-11-29	43.900	44.004	43.150	44.000	44.000	11,699,930

← NewerPage 8 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.