IP Group historical data

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

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
2026-09-22	72.700	74.900	71.990	73.700	73.700	3,002,920
2026-09-21	66.000	73.300	66.000	72.600	72.600	1,793,312
2026-09-18	71.000	72.700	69.500	69.800	69.800	4,442,594
2026-09-17	67.100	70.000	67.100	70.000	70.000	2,141,943
2026-09-16	67.500	69.600	67.400	68.800	68.800	1,330,131
2026-09-15	67.300	69.000	66.400	67.300	67.300	1,890,693
2026-09-14	69.000	69.000	65.000	65.700	65.700	1,218,367
2026-09-11	65.100	66.800	65.000	65.900	65.900	1,165,348
2026-09-10	70.300	70.300	65.400	65.400	65.400	2,017,170
2026-09-09	65.000	69.000	65.000	67.000	67.000	1,049,988
2026-09-08	67.100	70.000	66.400	67.600	67.600	530,457
2026-09-07	70.300	70.300	67.600	68.000	68.000	575,617
2026-09-04	70.000	70.200	67.300	69.200	69.200	946,528
2026-09-03	70.400	70.400	67.300	69.000	69.000	928,931
2026-09-02	71.800	71.800	67.400	67.500	67.500	1,407,637
2026-09-01	70.000	72.400	69.539	69.800	69.800	1,497,289
2026-08-28	74.000	74.000	72.150	72.600	72.600	1,469,047
2026-08-27	72.000	73.000	71.356	72.400	72.400	761,070
2026-08-26	74.000	74.000	71.200	72.300	72.300	736,065
2026-08-25	74.000	74.000	70.500	72.000	72.000	1,412,719
2026-08-24	68.000	72.050	68.000	71.800	71.800	1,231,763
2026-08-21	68.000	71.400	66.400	70.900	70.900	4,713,286
2026-08-20	67.000	70.900	67.000	70.000	70.000	2,888,435
2026-08-19	66.400	69.900	65.400	69.600	69.600	1,163,701
2026-08-18	69.500	69.500	65.500	66.300	66.300	869,004
2026-08-17	70.000	70.000	67.500	67.500	67.500	1,004,662
2026-08-14	71.000	73.000	69.100	69.300	69.300	1,478,808
2026-08-13	73.000	75.000	70.600	70.800	70.800	2,057,854
2026-08-12	71.300	72.800	69.400	71.800	71.800	2,149,324
2026-08-11	69.800	71.200	68.700	71.200	71.200	1,525,567
2026-08-10	71.000	71.400	69.800	70.200	70.200	1,410,037
2026-08-07	69.500	70.850	69.115	70.400	70.400	1,719,823
2026-08-06	73.700	73.700	68.100	69.400	69.400	1,782,722
2026-08-05	67.000	69.400	66.800	68.600	68.600	1,847,613
2026-08-04	65.400	67.700	65.300	67.200	67.200	1,830,262
2026-08-03	63.000	65.900	62.700	65.200	65.200	1,160,162
2026-07-31	62.200	64.900	61.800	62.300	62.300	2,504,062

Page 1 of 3 · 128 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.