IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
05/12/2025 61.60p 62.60p 61.40p 62.10p 9446016
04/12/2025 61.50p 64.60p 61.10p 61.80p 1603426
03/12/2025 60.60p 61.50p 60.25p 61.20p 1255658
02/12/2025 60.60p 62.70p 60.50p 60.60p 3943614
01/12/2025 60.40p 66.16p 60.40p 62.70p 17970506
28/11/2025 66.00p 66.00p 64.20p 64.60p 1203383
27/11/2025 66.00p 66.00p 63.11p 64.90p 10580637
26/11/2025 62.80p 64.50p 62.30p 63.90p 2668368
25/11/2025 60.40p 62.50p 60.40p 62.30p 1657352
24/11/2025 60.00p 61.55p 60.00p 61.00p 2720740
21/11/2025 59.60p 61.00p 59.40p 60.60p 3622850
20/11/2025 59.70p 61.00p 59.40p 60.20p 4259372
19/11/2025 59.80p 60.50p 59.60p 60.10p 4406387
18/11/2025 60.00p 60.90p 59.60p 59.80p 4552044
17/11/2025 61.00p 62.40p 61.00p 61.10p 1511047
14/11/2025 59.50p 63.44p 59.29p 61.90p 4781966
13/11/2025 60.00p 60.90p 59.94p 60.00p 2417107
12/11/2025 60.10p 60.70p 58.30p 60.20p 15080734
11/11/2025 61.10p 61.60p 60.10p 60.20p 2379304
10/11/2025 60.80p 62.50p 60.16p 60.80p 2601250
07/11/2025 58.10p 61.07p 58.10p 60.10p 3121525
06/11/2025 60.90p 61.30p 59.90p 60.10p 3086642
05/11/2025 61.70p 61.70p 58.97p 60.90p 4464148
04/11/2025 60.50p 60.90p 59.70p 60.00p 2860661
03/11/2025 60.00p 62.30p 60.00p 60.90p 3010167
31/10/2025 60.30p 61.80p 60.03p 60.40p 4441885
30/10/2025 59.10p 60.00p 57.90p 60.00p 4568180
29/10/2025 58.80p 59.90p 58.60p 59.40p 1936546
28/10/2025 57.40p 58.50p 56.90p 58.50p 1338068
27/10/2025 58.30p 58.60p 56.60p 57.30p 2932514
24/10/2025 58.80p 58.90p 57.60p 58.00p 1718122
23/10/2025 56.60p 58.00p 56.60p 58.00p 1232204
22/10/2025 55.60p 58.53p 55.60p 57.30p 10989714
21/10/2025 59.60p 59.60p 56.30p 56.30p 1546014
20/10/2025 55.90p 57.30p 55.90p 56.90p 1343770
17/10/2025 56.90p 59.00p 54.85p 55.70p 2073530
16/10/2025 56.00p 57.40p 56.00p 56.90p 1948554
15/10/2025 55.70p 57.90p 55.70p 56.10p 3754136
14/10/2025 58.40p 58.88p 56.00p 57.90p 2339615
13/10/2025 55.50p 60.70p 55.40p 58.80p 8348339
10/10/2025 54.80p 55.20p 53.10p 53.10p 1651750
09/10/2025 53.90p 55.20p 53.90p 54.90p 4360044
08/10/2025 53.70p 55.30p 53.00p 54.10p 4532372
07/10/2025 52.50p 53.10p 52.00p 52.80p 2561334
06/10/2025 52.40p 53.20p 51.90p 52.40p 2190763
03/10/2025 55.80p 55.80p 51.70p 52.70p 1922858
02/10/2025 52.80p 53.00p 51.29p 52.10p 1817732
01/10/2025 53.80p 54.00p 52.40p 52.40p 1880440
30/09/2025 52.90p 54.10p 52.44p 53.70p 2166750
29/09/2025 52.60p 53.80p 52.30p 52.80p 2602606
26/09/2025 52.10p 53.10p 52.00p 52.30p 2615338
25/09/2025 52.70p 53.20p 51.90p 52.10p 1813457
24/09/2025 52.90p 54.00p 52.90p 53.40p 1659382
23/09/2025 53.90p 55.00p 53.70p 53.70p 6099040
22/09/2025 52.50p 55.83p 52.50p 54.20p 2522516
19/09/2025 52.90p 54.00p 51.90p 53.40p 8099894
18/09/2025 52.50p 54.30p 52.50p 52.90p 3354352
17/09/2025 55.20p 57.30p 51.40p 52.80p 4881391
16/09/2025 56.60p 56.60p 55.80p 55.50p 2430412
15/09/2025 56.60p 57.30p 55.20p 55.80p 2381898
12/09/2025 58.30p 58.90p 56.00p 56.60p 2809572
11/09/2025 57.90p 59.90p 57.90p 58.30p 2186196
10/09/2025 57.90p 60.02p 57.90p 59.90p 1440747
09/09/2025 61.80p 61.80p 59.40p 59.80p 1535105
08/09/2025 58.40p 60.50p 57.90p 60.50p 1296461
05/09/2025 57.80p 59.80p 57.80p 58.90p 1417340
04/09/2025 58.30p 59.90p 55.10p 58.30p 1669699
03/09/2025 57.80p 58.00p 53.30p 57.80p 1907428
02/09/2025 62.50p 62.50p 56.60p 57.30p 2891039
01/09/2025 61.00p 61.80p 59.60p 61.10p 3896603
29/08/2025 61.00p 61.40p 59.30p 60.10p 5420177
28/08/2025 61.10p 61.80p 60.30p 61.00p 2239383
27/08/2025 60.00p 61.90p 60.00p 60.90p 2353388
26/08/2025 60.70p 61.90p 60.10p 61.60p 4326052
22/08/2025 59.70p 61.63p 59.32p 61.20p 1717170
21/08/2025 58.50p 59.90p 58.50p 59.80p 1688792
20/08/2025 58.20p 58.70p 57.65p 58.70p 2540704
19/08/2025 58.80p 59.30p 58.00p 58.30p 4325985
18/08/2025 59.00p 59.20p 57.60p 58.70p 1886411
15/08/2025 58.70p 59.69p 58.10p 58.40p 1528275
14/08/2025 57.90p 59.80p 57.90p 59.50p 3587721
13/08/2025 59.10p 59.60p 58.40p 58.40p 11557066
12/08/2025 60.40p 60.90p 59.10p 59.30p 2338468
11/08/2025 58.00p 60.60p 57.88p 60.30p 2042092
08/08/2025 57.30p 58.20p 56.80p 58.00p 1961906
07/08/2025 56.90p 57.75p 56.70p 57.20p 2470791
06/08/2025 57.00p 57.50p 56.10p 57.00p 2434995
05/08/2025 55.70p 57.70p 55.70p 56.60p 1348213
04/08/2025 57.90p 57.90p 55.30p 55.70p 7680089
01/08/2025 55.30p 55.90p 53.50p 55.20p 2296231
31/07/2025 56.70p 57.20p 55.80p 55.90p 2192413
30/07/2025 55.00p 57.10p 55.00p 56.30p 1545809
29/07/2025 54.40p 57.10p 54.20p 56.00p 2707480
28/07/2025 56.70p 57.40p 54.20p 54.50p 2380064
25/07/2025 56.00p 56.90p 55.50p 56.30p 3219368
24/07/2025 57.10p 57.90p 56.10p 56.90p 3183599
23/07/2025 57.30p 58.05p 56.50p 56.90p 8283914
22/07/2025 59.50p 59.50p 56.89p 57.40p 3270620
21/07/2025 57.10p 58.90p 56.90p 58.60p 8151869
18/07/2025 57.00p 58.60p 56.50p 57.10p 6039856
17/07/2025 55.90p 57.50p 55.80p 57.00p 2811015
16/07/2025 55.60p 56.60p 55.60p 55.80p 1709403
15/07/2025 57.90p 57.90p 56.00p 56.00p 3359120
14/07/2025 56.80p 58.25p 56.50p 57.10p 2075290
11/07/2025 55.00p 58.10p 55.00p 57.20p 3474419
10/07/2025 55.50p 56.10p 55.09p 55.80p 1385509
09/07/2025 55.30p 55.80p 54.90p 55.10p 2031126
08/07/2025 52.50p 55.60p 52.50p 55.30p 2841778
07/07/2025 54.50p 54.90p 53.90p 53.90p 1758388
04/07/2025 54.00p 54.64p 53.60p 54.20p 1160594
03/07/2025 53.10p 54.30p 52.80p 54.20p 2683221
02/07/2025 51.00p 53.40p 51.00p 52.40p 5089353
01/07/2025 52.10p 52.50p 50.90p 52.50p 3166656
30/06/2025 49.00p 54.80p 49.00p 52.00p 2403909
27/06/2025 51.00p 52.70p 50.69p 52.20p 2575866
26/06/2025 49.00p 50.80p 48.95p 50.70p 3404889
25/06/2025 44.55p 49.00p 44.55p 49.00p 2350085
24/06/2025 44.45p 48.45p 44.45p 47.70p 3717359
23/06/2025 47.60p 48.30p 46.75p 46.75p 6804856
20/06/2025 45.90p 48.35p 45.90p 47.70p 6888165
19/06/2025 47.50p 47.75p 45.53p 47.35p 1768015
18/06/2025 47.30p 49.00p 46.80p 47.90p 1509088
17/06/2025 48.00p 48.20p 47.25p 47.30p 1802790
16/06/2025 47.95p 49.05p 47.50p 48.10p 2154037
13/06/2025 46.65p 48.11p 46.05p 47.50p 2063938
12/06/2025 48.70p 49.15p 47.65p 48.15p 1781700
11/06/2025 44.80p 49.02p 44.80p 48.95p 2168218
10/06/2025 48.00p 49.40p 47.10p 48.00p 2147544
09/06/2025 46.15p 48.30p 45.15p 47.85p 3371721
06/06/2025 45.45p 46.35p 44.05p 46.15p 2056969
05/06/2025 46.40p 46.40p 45.30p 45.85p 3095376
04/06/2025 45.45p 45.65p 44.90p 45.60p 3566191
03/06/2025 44.15p 46.30p 44.15p 45.10p 2489032
02/06/2025 44.40p 45.50p 44.23p 45.10p 2285019
30/05/2025 45.60p 45.60p 44.50p 44.65p 5308581
29/05/2025 44.00p 45.45p 44.00p 44.80p 1969113
28/05/2025 44.85p 45.20p 44.23p 44.70p 2092235
27/05/2025 43.90p 45.60p 42.30p 44.80p 4261455
23/05/2025 43.15p 43.85p 42.20p 43.50p 2342058
22/05/2025 46.40p 46.40p 42.95p 43.15p 3753784
21/05/2025 43.90p 44.15p 43.00p 43.65p 1774480
20/05/2025 46.65p 46.65p 42.90p 43.75p 2150660
19/05/2025 43.00p 45.24p 42.98p 44.20p 7267351
16/05/2025 45.75p 46.75p 44.55p 44.55p 2536451
15/05/2025 44.20p 44.92p 44.00p 44.60p 3521065
14/05/2025 45.75p 45.75p 42.91p 44.15p 1593025
13/05/2025 41.55p 45.05p 41.55p 44.45p 2872423
12/05/2025 43.65p 44.85p 40.55p 43.95p 1607093
09/05/2025 43.40p 44.29p 43.40p 43.60p 1831845
08/05/2025 43.10p 44.60p 42.56p 43.85p 1279892
07/05/2025 43.95p 44.40p 42.80p 42.80p 2206952
06/05/2025 45.75p 45.75p 42.35p 44.25p 2004104
02/05/2025 45.75p 45.75p 42.99p 43.45p 1276603
01/05/2025 39.25p 43.55p 39.25p 43.05p 1713438
30/04/2025 45.00p 45.00p 40.44p 42.20p 2397559
29/04/2025 43.45p 44.50p 43.45p 43.80p 1910397
28/04/2025 43.80p 43.80p 42.83p 43.50p 2161807
25/04/2025 43.70p 44.00p 42.79p 43.00p 2159852
24/04/2025 42.20p 43.30p 42.00p 43.10p 1746275
23/04/2025 42.85p 43.00p 42.00p 42.25p 1825270
22/04/2025 40.15p 41.80p 40.05p 41.75p 1415819
17/04/2025 39.90p 40.40p 39.77p 40.40p 1893921
16/04/2025 39.60p 40.15p 39.00p 40.15p 2379774
15/04/2025 38.30p 39.90p 38.30p 39.90p 2595295
14/04/2025 38.10p 38.80p 37.55p 38.50p 1795116
11/04/2025 37.00p 37.85p 35.90p 37.10p 4170877
10/04/2025 38.05p 39.70p 36.90p 37.00p 3965263
09/04/2025 34.70p 36.25p 34.35p 35.50p 3987848
08/04/2025 36.50p 37.00p 35.30p 36.10p 3221651
07/04/2025 36.65p 37.30p 34.45p 34.80p 10118739
04/04/2025 40.00p 40.00p 36.75p 36.90p 5098004
03/04/2025 40.90p 41.60p 39.95p 39.95p 3507487
02/04/2025 41.70p 41.70p 40.45p 41.25p 2621389
01/04/2025 40.60p 42.15p 40.00p 41.55p 3805365
31/03/2025 41.00p 43.60p 40.40p 40.60p 4504391
28/03/2025 44.00p 44.00p 42.30p 42.90p 2470060
27/03/2025 42.00p 44.20p 41.45p 42.75p 3619629
26/03/2025 41.00p 43.31p 41.00p 42.60p 4644618
25/03/2025 44.00p 45.35p 40.13p 41.75p 6252953
24/03/2025 44.00p 44.70p 43.05p 44.25p 4176863
21/03/2025 43.80p 44.50p 43.60p 44.30p 8649886
20/03/2025 43.80p 44.60p 43.55p 44.15p 2682828
19/03/2025 43.20p 44.20p 43.10p 44.05p 6556154
18/03/2025 42.80p 45.75p 42.30p 43.70p 3421372
17/03/2025 42.00p 42.85p 41.69p 42.75p 2251089
14/03/2025 42.00p 42.35p 40.35p 42.15p 5001992
13/03/2025 40.00p 40.60p 39.50p 40.55p 2561441
12/03/2025 39.55p 40.90p 39.20p 39.80p 3475440
11/03/2025 41.05p 41.05p 38.40p 39.80p 3880029
10/03/2025 40.55p 40.55p 38.45p 38.85p 5759899
07/03/2025 38.20p 38.65p 37.50p 38.55p 27488464
06/03/2025 38.60p 41.45p 37.55p 37.90p 6173902
05/03/2025 38.50p 40.10p 37.75p 38.40p 4174301
04/03/2025 42.00p 42.30p 38.50p 38.50p 4325496
03/03/2025 41.80p 43.45p 41.80p 42.05p 2540092
28/02/2025 42.45p 43.35p 42.25p 43.05p 3538037
27/02/2025 46.05p 46.05p 42.60p 43.15p 2565505
26/02/2025 44.20p 44.80p 42.36p 43.50p 4173410
25/02/2025 44.95p 47.50p 44.10p 44.10p 1648309
24/02/2025 45.30p 45.70p 44.30p 45.05p 4094771

*Close Price adjusted for both dividends and splits