IP Group historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	43.800	44.150	43.100	43.900	43.900	10,782,850
2024-11-27	43.000	44.900	43.000	43.800	43.800	3,760,040
2024-11-26	42.900	43.800	42.350	43.200	43.200	2,274,710
2024-11-25	45.000	45.000	41.000	43.100	43.100	3,999,238
2024-11-22	41.150	42.950	40.900	42.850	42.850	12,148,430
2024-11-21	39.500	42.050	38.050	42.050	42.050	9,758,966
2024-11-20	45.100	45.500	39.500	39.600	39.600	3,552,532
2024-11-19	41.000	42.750	40.700	42.550	42.550	2,587,444
2024-11-18	45.000	47.300	41.293	41.500	41.500	4,142,044
2024-11-15	45.400	46.300	45.350	45.450	45.450	1,590,021
2024-11-14	44.250	45.600	44.200	45.400	45.400	2,006,670
2024-11-13	44.650	44.950	43.850	44.600	44.600	2,556,839
2024-11-12	45.000	46.550	44.400	44.400	44.400	2,131,141
2024-11-11	45.200	46.200	44.550	45.750	45.750	1,392,412
2024-11-08	44.500	45.305	43.750	44.900	44.900	1,738,891
2024-11-07	46.550	46.550	44.000	44.700	44.700	6,469,913
2024-11-06	46.550	47.150	43.850	44.350	44.350	3,784,424
2024-11-05	47.850	47.850	45.000	45.100	45.100	2,784,984
2024-11-04	49.000	49.400	45.600	45.600	45.600	1,290,389
2024-11-01	45.850	46.775	45.255	45.600	45.600	1,869,470
2024-10-31	49.850	49.850	45.850	45.850	45.850	3,264,327
2024-10-30	46.000	48.967	46.000	47.700	47.700	2,128,233
2024-10-29	46.800	47.350	46.489	46.700	46.700	7,468,203
2024-10-28	49.000	49.400	44.300	47.000	47.000	2,078,532
2024-10-25	45.800	48.200	44.200	46.700	46.700	2,289,782
2024-10-24	45.200	46.150	45.200	45.650	45.650	2,524,381
2024-10-23	49.650	49.650	45.600	45.600	45.600	2,738,840
2024-10-22	46.200	46.600	45.400	46.250	46.250	1,111,920
2024-10-21	50.000	50.000	46.100	46.100	46.100	1,591,891
2024-10-18	48.800	48.800	46.800	47.500	47.500	1,242,475
2024-10-17	48.200	50.200	47.400	47.400	47.400	1,910,675
2024-10-16	52.500	52.500	47.766	48.500	48.500	1,707,620
2024-10-15	49.450	49.536	48.100	48.600	48.600	1,927,114
2024-10-14	49.850	50.400	49.200	49.200	49.200	1,007,213
2024-10-11	50.100	51.100	49.350	49.650	49.650	1,553,779
2024-10-10	50.900	51.500	50.000	50.000	50.000	1,448,146
2024-10-09	48.500	51.400	48.500	50.800	50.800	1,909,475
2024-10-08	51.000	51.000	48.400	48.700	48.700	1,080,566
2024-10-07	49.800	50.706	48.900	49.400	49.400	1,602,326
2024-10-04	48.500	49.509	48.500	48.750	48.750	1,006,291
2024-10-03	48.500	49.300	48.150	48.700	48.700	1,164,039
2024-10-02	49.500	50.300	48.450	48.800	48.800	2,080,775
2024-10-01	51.500	51.500	49.150	49.850	49.850	1,679,575
2024-09-30	49.400	50.100	48.000	49.700	49.700	3,086,521
2024-09-27	50.000	50.500	49.570	49.600	49.600	2,517,490
2024-09-26	47.000	52.147	46.850	49.300	49.300	5,120,275
2024-09-25	46.800	48.000	46.600	47.000	47.000	1,488,939
2024-09-24	47.250	48.400	47.050	47.150	47.150	2,877,520
2024-09-23	48.500	49.085	47.350	47.450	47.450	2,126,328
2024-09-20	47.850	49.112	47.550	48.500	48.500	6,081,228
2024-09-19	46.500	47.950	46.500	47.750	47.750	5,020,354
2024-09-18	48.000	48.000	46.400	46.500	46.500	4,242,602
2024-09-17	47.500	48.950	46.850	48.150	48.150	4,233,690
2024-09-16	47.050	48.000	46.950	47.450	47.450	1,869,547
2024-09-13	42.700	47.450	42.700	47.450	47.450	2,599,329
2024-09-12	44.500	46.650	44.500	46.000	46.000	2,860,222
2024-09-11	44.000	45.250	43.988	44.950	44.950	2,628,960
2024-09-10	43.600	45.067	43.198	44.500	44.500	2,427,396
2024-09-09	44.200	46.400	43.938	44.050	44.050	2,649,270
2024-09-06	43.800	44.750	43.200	44.100	44.100	3,323,788

← NewerPage 9 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.