IP Group (IPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IP Group

Date Open High Low Close* Volume
13/11/2026 76.50p 77.30p 73.70p 75.60p 744435
12/11/2026 78.00p 78.00p 72.00p 75.90p 693230
11/11/2026 78.00p 78.00p 75.70p 77.20p 791737
10/11/2026 76.00p 77.30p 74.90p 76.30p 1304692
09/11/2026 72.50p 76.50p 72.50p 74.90p 2689871
06/11/2026 74.60p 74.60p 71.40p 74.00p 1459091
05/11/2026 72.50p 77.70p 72.50p 75.00p 2590752
04/11/2026 72.50p 76.40p 72.50p 76.30p 2505483
03/11/2026 75.00p 75.90p 73.00p 75.00p 1432363
02/11/2026 73.10p 75.00p 72.20p 74.90p 3437642
30/10/2026 73.80p 73.80p 71.50p 73.00p 2925665
29/10/2026 74.00p 74.30p 70.40p 73.80p 1245345
28/10/2026 72.90p 73.90p 72.48p 73.60p 1850911
27/10/2026 70.00p 73.30p 70.00p 72.70p 917028
26/10/2026 68.20p 72.60p 67.10p 71.10p 838613
23/10/2026 67.00p 70.90p 67.00p 69.70p 1056929
22/10/2026 69.00p 71.00p 68.80p 69.90p 1562216
21/10/2026 69.60p 71.40p 67.90p 70.20p 1295261
20/10/2026 71.50p 71.50p 66.70p 68.80p 1240458
19/10/2026 69.00p 70.00p 67.00p 69.00p 1371314
16/10/2026 71.80p 71.80p 68.40p 68.40p 907817
15/10/2026 70.70p 71.90p 70.00p 71.20p 843612
14/10/2026 73.30p 73.40p 70.68p 71.40p 1018635
13/10/2026 69.60p 73.88p 69.60p 72.70p 589342
12/10/2026 72.10p 72.80p 70.40p 72.80p 654736
09/10/2026 68.10p 71.70p 67.30p 71.00p 539540
08/10/2026 67.00p 69.80p 67.00p 69.10p 1562732
07/10/2026 72.30p 72.90p 67.91p 69.60p 1166975
06/10/2026 68.00p 72.50p 68.00p 72.10p 3732796
05/10/2026 75.00p 76.60p 69.80p 70.20p 1613490
02/10/2026 72.50p 75.50p 72.30p 74.00p 3124697
01/10/2026 76.50p 76.90p 72.30p 73.10p 815469
30/09/2026 74.50p 76.20p 72.70p 75.40p 1950673
29/09/2026 72.00p 73.60p 70.20p 73.60p 2237248
28/09/2026 72.20p 72.50p 71.30p 71.30p 1406764
25/09/2026 72.80p 73.00p 71.30p 72.00p 963338
24/09/2026 74.00p 74.00p 71.80p 72.00p 1060860
23/09/2026 73.10p 74.20p 73.10p 74.00p 1774476
22/09/2026 72.70p 74.90p 71.99p 73.70p 3002920
21/09/2026 66.00p 73.30p 66.00p 72.60p 1793314
18/09/2026 71.00p 72.70p 69.50p 69.80p 4300304
17/09/2026 67.10p 70.00p 67.10p 70.00p 2113958
16/09/2026 67.50p 69.60p 67.40p 68.80p 1329175
15/09/2026 67.30p 69.00p 66.40p 67.30p 1881614
14/09/2026 69.00p 69.00p 65.00p 65.70p 1218365
11/09/2026 65.10p 66.80p 65.00p 65.90p 1165346
10/09/2026 70.30p 70.30p 65.40p 65.40p 2012350
09/09/2026 65.00p 69.00p 65.00p 67.00p 1039981
08/09/2026 67.10p 70.00p 66.40p 67.60p 523260
07/09/2026 70.30p 70.30p 67.60p 68.00p 575618
04/09/2026 70.00p 70.20p 67.30p 69.20p 926107
03/09/2026 70.40p 70.40p 67.30p 69.00p 928888
02/09/2026 71.80p 71.80p 67.40p 67.50p 1407639
01/09/2026 70.00p 72.40p 69.54p 69.80p 1496189
28/08/2026 74.00p 74.00p 72.15p 72.60p 1469048
27/08/2026 72.00p 73.00p 71.36p 72.40p 740398
26/08/2026 74.00p 74.00p 71.20p 72.30p 732146
25/08/2026 74.00p 74.00p 70.50p 72.00p 1400078
24/08/2026 68.00p 72.05p 68.00p 71.80p 1225042
21/08/2026 68.00p 71.40p 66.40p 70.90p 1045037
20/08/2026 67.00p 70.90p 67.00p 70.00p 2742660
19/08/2026 66.40p 69.90p 65.40p 69.60p 1163702
18/08/2026 69.50p 69.50p 65.50p 66.30p 869004
14/08/2026 71.00p 73.00p 69.10p 69.30p 1445220
13/08/2026 73.00p 75.00p 70.60p 70.80p 2035908
12/08/2026 71.30p 72.80p 69.40p 71.80p 2149327
11/08/2026 69.80p 71.20p 68.70p 71.20p 1525566
10/08/2026 71.00p 71.40p 69.80p 70.20p 1410038
07/08/2026 69.50p 70.85p 69.12p 70.40p 1713616
06/08/2026 73.70p 73.70p 68.10p 69.40p 1777680
05/08/2026 67.00p 69.40p 66.80p 68.60p 1626230
04/08/2026 65.40p 67.70p 65.30p 67.20p 1796276
03/08/2026 63.00p 65.90p 62.70p 65.20p 1150211
31/07/2026 62.20p 64.90p 61.80p 62.30p 2480200
30/07/2026 64.70p 64.70p 61.50p 62.20p 1801781
29/07/2026 64.50p 65.60p 62.70p 63.60p 2028964
28/07/2026 68.00p 68.00p 63.90p 64.40p 2220818
27/07/2026 65.80p 66.90p 64.00p 66.00p 2311021
24/07/2026 67.40p 67.50p 66.00p 66.40p 917282
23/07/2026 65.70p 68.00p 65.43p 66.00p 2688888
22/07/2026 66.00p 68.40p 64.10p 67.80p 1419354
21/07/2026 65.20p 66.40p 64.00p 66.40p 1447805
20/07/2026 65.70p 67.20p 64.70p 64.70p 1312991
17/07/2026 65.20p 66.40p 63.30p 64.60p 1633395
16/07/2026 67.00p 67.00p 63.80p 64.80p 882199
15/07/2026 63.60p 64.70p 62.60p 64.20p 812398
14/07/2026 64.90p 64.90p 62.20p 63.50p 974010
13/07/2026 67.40p 67.40p 61.10p 63.90p 2019649
10/07/2026 66.80p 66.80p 64.70p 65.80p 1003270
09/07/2026 64.50p 65.10p 63.00p 64.90p 4556827
08/07/2026 65.40p 65.40p 63.00p 63.50p 3969897
07/07/2026 69.00p 69.00p 64.00p 64.60p 4913067
06/07/2026 66.00p 67.10p 64.30p 65.00p 788499
03/07/2026 69.00p 69.00p 65.79p 66.40p 485405
02/07/2026 68.50p 68.80p 65.40p 66.50p 1027546
01/07/2026 65.70p 68.50p 65.16p 68.10p 1747886
30/06/2026 65.00p 66.50p 64.90p 65.50p 2276429
29/06/2026 64.00p 67.00p 64.00p 64.50p 959420
26/06/2026 64.00p 68.30p 62.90p 64.00p 1680295
25/06/2026 64.00p 66.30p 64.00p 64.40p 1287680
24/06/2026 70.00p 70.00p 63.90p 65.00p 947085
23/06/2026 65.10p 67.00p 63.17p 65.40p 3165339
22/06/2026 64.90p 70.20p 62.90p 65.00p 3933832
19/06/2026 65.00p 65.40p 64.10p 64.70p 3223775
18/06/2026 66.40p 66.40p 64.00p 65.10p 1196509
17/06/2026 70.00p 70.00p 63.60p 65.40p 1459613
16/06/2026 69.50p 69.50p 64.90p 66.40p 1266476
15/06/2026 63.60p 67.10p 63.30p 66.50p 1648468
12/06/2026 61.90p 67.10p 61.90p 64.90p 1224555
11/06/2026 64.30p 66.00p 64.10p 65.00p 1233514
10/06/2026 64.00p 66.00p 63.17p 65.40p 2199717
09/06/2026 63.30p 65.00p 63.20p 64.00p 3735913
08/06/2026 65.50p 66.19p 63.10p 63.70p 3279520
05/06/2026 67.90p 68.60p 65.90p 66.20p 1738345
04/06/2026 67.20p 68.60p 67.10p 68.00p 1770358
03/06/2026 70.60p 70.60p 66.80p 67.40p 1498874
02/06/2026 72.00p 72.00p 70.00p 70.60p 1592127
01/06/2026 69.00p 69.80p 68.00p 69.60p 2995066
29/05/2026 70.50p 70.50p 67.60p 69.10p 8137875
28/05/2026 67.90p 69.10p 67.00p 68.30p 4283896
27/05/2026 68.60p 68.80p 66.60p 67.60p 5825438
26/05/2026 67.10p 68.47p 66.50p 66.80p 2873644
22/05/2026 65.40p 67.40p 65.40p 67.10p 1061303
21/05/2026 64.40p 66.50p 64.40p 65.70p 1129959
20/05/2026 67.50p 67.50p 62.40p 64.80p 1400673
19/05/2026 63.40p 64.20p 62.80p 62.80p 879706
18/05/2026 63.80p 66.12p 62.20p 63.40p 1589708
15/05/2026 65.00p 65.20p 62.90p 64.10p 2132507
14/05/2026 66.10p 66.60p 64.70p 65.20p 1474749
13/05/2026 62.00p 69.40p 62.00p 64.90p 1590272
12/05/2026 66.00p 68.80p 62.70p 65.30p 2536500
11/05/2026 65.00p 66.60p 64.80p 66.00p 3934640
08/05/2026 65.10p 66.00p 64.50p 65.00p 4695292
07/05/2026 64.60p 66.50p 63.20p 65.80p 7405973
06/05/2026 63.00p 65.10p 62.20p 64.00p 2456889
05/05/2026 61.10p 63.00p 60.75p 62.40p 2784421
01/05/2026 63.00p 63.00p 60.80p 61.90p 611358
30/04/2026 63.00p 63.00p 59.61p 61.40p 1262284
29/04/2026 62.50p 63.50p 60.20p 60.70p 1475212
28/04/2026 62.00p 63.90p 59.10p 62.20p 1944731
27/04/2026 60.80p 62.21p 59.00p 61.00p 1202592
24/04/2026 62.00p 62.20p 60.40p 60.80p 942952
23/04/2026 64.00p 64.00p 61.60p 62.10p 1930634
22/04/2026 64.00p 64.00p 62.80p 63.70p 1347111
21/04/2026 62.00p 64.20p 61.90p 63.00p 1792350
20/04/2026 62.00p 62.80p 61.20p 62.10p 1529140
17/04/2026 60.60p 62.70p 60.20p 62.60p 2420521
16/04/2026 61.30p 61.30p 58.40p 60.40p 3676477
15/04/2026 57.50p 58.49p 57.20p 58.40p 2030213
14/04/2026 57.40p 57.40p 55.90p 57.20p 953688
13/04/2026 57.40p 57.40p 54.20p 55.40p 1792521
10/04/2026 55.00p 55.30p 54.20p 54.70p 892832
09/04/2026 56.70p 56.70p 53.80p 54.10p 1671287
08/04/2026 54.40p 56.50p 53.47p 55.80p 1598260
07/04/2026 54.10p 54.96p 52.80p 53.30p 1269457
02/04/2026 51.00p 54.60p 51.00p 54.10p 1052174
01/04/2026 53.80p 55.20p 51.60p 54.70p 2781649
31/03/2026 51.00p 53.30p 51.00p 52.70p 1574957
30/03/2026 51.90p 52.70p 51.00p 52.60p 5165203
27/03/2026 57.20p 57.20p 52.50p 52.50p 1531083
26/03/2026 54.40p 54.60p 52.70p 53.70p 2475817
25/03/2026 52.20p 55.30p 52.20p 54.40p 4190060
24/03/2026 51.70p 52.70p 50.50p 52.10p 2810422
23/03/2026 49.10p 52.50p 48.90p 51.60p 5560614
20/03/2026 52.60p 54.30p 51.00p 51.00p 5451930
19/03/2026 52.00p 53.10p 51.10p 52.00p 2683689
18/03/2026 54.80p 57.40p 52.50p 53.30p 3586199
17/03/2026 51.20p 55.80p 51.10p 54.50p 5492098
16/03/2026 48.60p 49.30p 48.00p 49.25p 1923751
13/03/2026 51.00p 51.00p 48.55p 49.05p 1407233
12/03/2026 51.00p 51.00p 49.35p 49.55p 1743878
11/03/2026 48.00p 51.40p 48.00p 50.40p 1934271
10/03/2026 52.00p 52.00p 49.63p 50.70p 2370956
09/03/2026 49.00p 49.55p 48.00p 48.65p 2109259
06/03/2026 50.50p 50.70p 49.45p 49.60p 3071761
05/03/2026 53.40p 53.40p 49.11p 49.90p 2012141
04/03/2026 50.00p 51.83p 48.80p 50.40p 2699045
03/03/2026 51.90p 52.50p 48.55p 49.75p 4264714
02/03/2026 58.50p 58.50p 51.60p 52.80p 3535548
27/02/2026 55.20p 58.40p 55.20p 57.00p 7627871
26/02/2026 57.10p 57.60p 56.30p 57.50p 1006162
25/02/2026 56.90p 57.50p 56.16p 57.30p 948782
24/02/2026 56.80p 57.30p 55.50p 56.00p 1859019
23/02/2026 57.90p 59.60p 56.60p 56.70p 2580140
20/02/2026 57.50p 58.50p 57.30p 58.00p 1605216
19/02/2026 58.40p 58.40p 57.60p 57.60p 2790184
18/02/2026 60.00p 60.00p 57.10p 58.00p 990878
17/02/2026 57.90p 58.40p 57.60p 58.00p 771734
16/02/2026 57.70p 60.50p 57.70p 57.80p 533057
13/02/2026 57.70p 59.80p 57.20p 58.40p 1047616
12/02/2026 58.50p 60.00p 58.30p 58.40p 772977
11/02/2026 58.60p 59.80p 57.63p 59.40p 1512247
10/02/2026 61.00p 61.00p 57.20p 59.20p 1152427
09/02/2026 61.40p 61.40p 57.70p 58.30p 2068245
06/02/2026 58.00p 58.50p 57.34p 57.70p 1514835
05/02/2026 60.00p 60.00p 57.70p 58.00p 5118356
04/02/2026 59.00p 60.00p 58.90p 59.20p 3513692
03/02/2026 60.50p 61.60p 59.00p 59.30p 2237170
02/02/2026 59.00p 61.80p 58.90p 61.10p 2265287
30/01/2026 60.00p 60.23p 59.00p 59.20p 1797754

*Close Price adjusted for both dividends and splits