IP Group historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	67.000	70.477	67.000	69.700	69.700	1,020,429
2026-10-22	69.000	70.100	68.900	69.900	69.900	1,556,113
2026-10-21	69.600	70.200	67.900	70.200	70.200	913,991
2026-10-20	71.500	71.500	67.300	68.800	68.800	1,231,237
2026-10-19	69.000	69.087	67.000	69.000	69.000	1,195,620
2026-10-16	71.800	71.800	68.400	68.400	68.400	846,202
2026-10-15	70.700	71.900	70.000	71.200	71.200	843,614
2026-10-14	73.300	73.400	70.676	71.400	71.400	1,018,634
2026-10-13	69.600	73.883	69.600	72.700	72.700	589,341
2026-10-12	72.100	72.800	70.400	72.800	72.800	654,735
2026-10-09	68.100	71.700	67.300	71.000	71.000	559,366
2026-10-08	67.000	69.800	67.000	69.100	69.100	1,812,495
2026-10-07	72.300	72.900	67.915	69.600	69.600	1,206,977
2026-10-06	68.000	72.500	68.000	72.100	72.100	3,889,705
2026-10-05	75.000	76.600	69.800	70.200	70.200	1,718,222
2026-10-02	72.500	75.500	72.300	74.000	74.000	3,124,699
2026-10-01	76.500	76.900	72.300	73.100	73.100	815,469
2026-09-30	74.500	76.200	72.700	75.400	75.400	2,102,862
2026-09-29	72.000	73.600	70.200	73.600	73.600	2,237,248
2026-09-28	72.200	72.500	71.300	71.300	71.300	1,407,486
2026-09-25	72.800	73.000	71.300	72.000	72.000	963,338
2026-09-24	74.000	74.000	71.800	72.000	72.000	2,465,162
2026-09-23	73.100	74.200	73.100	74.000	74.000	1,774,477

Page 1 of 1 · 23 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.