IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
02/05/2025 45.75p 45.75p 42.99p 43.45p 1276528
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
21/02/2025 45.45p 48.70p 45.25p 45.60p 2114826
20/02/2025 46.25p 47.00p 45.25p 45.50p 1452571
19/02/2025 46.00p 48.40p 45.80p 46.40p 1918895
18/02/2025 49.95p 49.95p 45.95p 46.70p 3559800
17/02/2025 48.00p 48.86p 44.80p 46.60p 5797038
14/02/2025 47.00p 50.30p 47.00p 48.80p 1426079
13/02/2025 52.00p 52.40p 48.10p 49.25p 3856036
12/02/2025 48.40p 51.70p 48.40p 48.80p 1675673
11/02/2025 53.00p 53.00p 48.25p 48.50p 1979053
10/02/2025 50.30p 51.30p 49.95p 49.95p 2395069
07/02/2025 52.60p 52.80p 50.80p 50.80p 1481028
06/02/2025 52.20p 53.30p 52.00p 52.30p 1557564
05/02/2025 54.70p 54.70p 50.50p 52.10p 3656094
04/02/2025 50.60p 52.50p 50.60p 50.70p 2663188
03/02/2025 50.20p 51.90p 48.30p 51.90p 1723518
31/01/2025 51.10p 54.00p 51.00p 52.20p 3724531
30/01/2025 51.30p 52.40p 51.20p 52.00p 3901146
29/01/2025 52.10p 52.70p 51.20p 51.20p 1720146
28/01/2025 50.20p 52.00p 50.00p 51.30p 2001950
27/01/2025 50.00p 53.30p 49.70p 50.40p 2295353
24/01/2025 51.40p 53.50p 50.90p 51.10p 2322329
23/01/2025 54.00p 54.00p 51.00p 51.70p 2146365
22/01/2025 54.00p 54.00p 50.00p 51.90p 4509100
21/01/2025 54.00p 54.00p 50.80p 51.00p 1496675
20/01/2025 51.50p 51.80p 50.20p 51.20p 1865272
17/01/2025 53.00p 53.50p 51.50p 51.50p 2550324
16/01/2025 53.00p 54.20p 52.50p 53.00p 2539713
15/01/2025 54.70p 54.70p 51.50p 53.60p 2007437
14/01/2025 54.50p 54.50p 50.90p 50.90p 3142317
13/01/2025 48.90p 51.10p 48.70p 50.90p 3175677
10/01/2025 51.70p 51.70p 49.10p 49.10p 3371747
09/01/2025 49.00p 50.80p 48.50p 50.60p 3477449
08/01/2025 52.90p 52.90p 48.75p 49.35p 3981584
07/01/2025 53.30p 53.33p 52.10p 52.40p 4986423
06/01/2025 55.80p 55.80p 53.00p 53.40p 2178924
03/01/2025 53.40p 53.80p 52.40p 53.70p 513696
02/01/2025 53.60p 54.70p 53.20p 53.70p 1914302
31/12/2024 52.40p 54.10p 52.40p 53.90p 460241
30/12/2024 53.00p 53.40p 52.30p 52.60p 1413161
27/12/2024 55.00p 55.00p 53.00p 53.30p 1542054
24/12/2024 52.30p 53.70p 52.30p 53.60p 663453
23/12/2024 55.00p 55.00p 52.20p 52.50p 1549090
20/12/2024 51.10p 55.00p 50.50p 52.80p 4169804
19/12/2024 51.20p 51.87p 50.30p 51.30p 3569807
18/12/2024 51.60p 55.60p 51.20p 51.80p 5044524
17/12/2024 52.30p 52.30p 51.20p 51.50p 2735951
16/12/2024 52.30p 53.00p 51.85p 52.30p 3244107
13/12/2024 52.40p 53.40p 51.40p 52.70p 1728186
12/12/2024 48.05p 52.90p 48.05p 52.10p 2235250
11/12/2024 51.90p 52.20p 51.10p 51.40p 2503386
10/12/2024 49.30p 51.50p 49.30p 51.00p 1819968
09/12/2024 49.05p 50.70p 44.80p 49.95p 4441462
06/12/2024 48.25p 48.90p 48.00p 48.20p 1624762
05/12/2024 49.25p 49.50p 47.80p 48.15p 3126518
04/12/2024 48.00p 48.80p 47.00p 48.50p 2199974
03/12/2024 45.75p 47.90p 45.05p 47.15p 3576754
02/12/2024 44.20p 45.61p 43.45p 45.60p 8093194
29/11/2024 43.90p 44.00p 43.15p 44.00p 11699930
28/11/2024 43.80p 44.15p 43.10p 43.90p 10782859
27/11/2024 43.00p 44.90p 43.00p 43.80p 3760040
26/11/2024 42.90p 43.80p 42.35p 43.20p 2274710
25/11/2024 45.00p 45.00p 41.00p 43.10p 3999238
22/11/2024 41.15p 42.95p 40.90p 42.85p 12108871
21/11/2024 39.50p 42.05p 38.05p 42.05p 9758965
20/11/2024 45.10p 45.50p 39.50p 39.60p 3552532
19/11/2024 41.00p 42.75p 40.70p 42.55p 2587444
18/11/2024 45.00p 47.30p 41.29p 41.50p 4142006
15/11/2024 45.40p 46.30p 45.35p 45.45p 1590021
14/11/2024 44.25p 45.60p 44.20p 45.40p 2006670
13/11/2024 44.65p 44.95p 43.85p 44.60p 2556839
12/11/2024 45.00p 46.55p 44.40p 44.40p 2131141
11/11/2024 45.20p 46.20p 44.55p 45.75p 1392397
08/11/2024 44.50p 45.30p 43.75p 44.90p 1738891
07/11/2024 46.55p 46.55p 44.00p 44.70p 6469913
06/11/2024 46.55p 47.15p 43.85p 44.35p 3784424
05/11/2024 47.85p 47.85p 45.00p 45.10p 2784984
04/11/2024 49.00p 49.40p 45.60p 45.60p 1290389
01/11/2024 45.85p 46.78p 45.25p 45.60p 1869470
31/10/2024 49.85p 49.85p 45.85p 45.85p 3264327
30/10/2024 46.00p 48.97p 46.00p 47.70p 2128233
29/10/2024 46.80p 47.35p 46.49p 46.70p 7468204
28/10/2024 49.00p 49.40p 44.30p 47.00p 2078532
25/10/2024 45.80p 48.20p 44.20p 46.70p 2289782
24/10/2024 45.20p 46.15p 45.20p 45.60p 2183292
23/10/2024 49.65p 49.65p 45.60p 45.60p 2738840
22/10/2024 46.20p 46.60p 45.40p 46.25p 1111920
21/10/2024 50.00p 50.00p 46.10p 46.10p 1591891
18/10/2024 48.80p 48.80p 46.80p 47.50p 1242475
17/10/2024 48.20p 50.20p 47.40p 47.40p 1835837
16/10/2024 52.50p 52.50p 47.77p 48.50p 1707620
15/10/2024 49.45p 49.54p 48.10p 48.60p 1927114
14/10/2024 49.85p 50.40p 49.20p 49.20p 1007241
11/10/2024 50.10p 51.10p 49.35p 49.65p 1553778
10/10/2024 50.90p 51.50p 50.00p 50.00p 1448146
09/10/2024 48.50p 51.40p 48.50p 50.80p 1909474
08/10/2024 51.00p 51.00p 48.40p 48.70p 1080566
07/10/2024 49.80p 50.71p 48.90p 49.40p 1602324
04/10/2024 48.50p 49.51p 48.50p 48.75p 1006292
03/10/2024 48.50p 49.30p 48.15p 48.70p 1164040
02/10/2024 49.50p 50.30p 48.45p 48.80p 2080775
01/10/2024 51.50p 51.50p 49.15p 49.85p 1679574
30/09/2024 49.40p 50.10p 48.00p 49.70p 3086522
27/09/2024 50.00p 50.50p 49.57p 49.60p 2517491
26/09/2024 47.00p 52.15p 46.85p 49.30p 5120276
25/09/2024 46.80p 48.00p 46.60p 47.00p 1488939
24/09/2024 47.25p 48.40p 47.05p 47.15p 2877521
23/09/2024 48.50p 49.09p 47.35p 47.45p 2126328
20/09/2024 47.85p 49.11p 47.55p 48.50p 6081230
19/09/2024 46.50p 47.95p 46.50p 47.75p 5020356
18/09/2024 48.00p 48.00p 46.40p 46.50p 4242603
17/09/2024 47.50p 48.95p 46.85p 48.15p 4233691
16/09/2024 47.05p 48.00p 46.95p 47.45p 1869550
13/09/2024 42.70p 47.45p 42.70p 47.45p 2599332
12/09/2024 44.50p 46.65p 44.50p 46.00p 2860222
11/09/2024 44.00p 45.25p 43.99p 44.95p 2628959
10/09/2024 43.60p 45.07p 43.20p 44.50p 2427396
09/09/2024 44.20p 46.40p 43.94p 44.05p 2649271
06/09/2024 43.80p 44.75p 43.20p 44.10p 3323790
05/09/2024 44.00p 45.05p 43.80p 44.10p 4031318
04/09/2024 41.65p 44.36p 40.20p 44.05p 2590623
03/09/2024 42.25p 43.80p 42.15p 42.20p 2988628
02/09/2024 40.00p 42.65p 40.00p 42.15p 2286566
30/08/2024 41.35p 43.05p 41.15p 41.80p 4718238
29/08/2024 41.30p 43.75p 41.05p 41.25p 3011934
28/08/2024 41.95p 42.50p 40.75p 41.50p 3582646
27/08/2024 42.50p 44.69p 41.80p 42.15p 4203640
23/08/2024 41.30p 42.00p 41.10p 41.75p 1664512
22/08/2024 40.70p 42.35p 40.60p 41.30p 3073995
21/08/2024 40.10p 41.20p 40.05p 41.00p 2825368
20/08/2024 39.00p 40.90p 39.00p 40.10p 3829329
19/08/2024 40.15p 40.65p 38.35p 39.95p 2334113
16/08/2024 41.00p 41.00p 39.97p 40.15p 2866793
15/08/2024 39.30p 40.75p 39.30p 40.50p 3416330
14/08/2024 39.60p 40.63p 39.60p 39.80p 2681855
13/08/2024 37.50p 39.40p 36.55p 39.30p 29763356
12/08/2024 37.00p 37.80p 36.50p 37.50p 5489335
09/08/2024 35.95p 37.30p 35.95p 36.85p 12775509
08/08/2024 36.00p 36.95p 35.85p 36.00p 4636170
07/08/2024 37.50p 37.50p 36.00p 36.15p 3694879
06/08/2024 36.20p 37.05p 35.75p 36.30p 7508033
05/08/2024 39.50p 42.18p 35.65p 35.95p 5815453
02/08/2024 46.00p 46.00p 39.80p 39.80p 3916046
01/08/2024 41.90p 43.55p 41.75p 42.50p 6471443
31/07/2024 41.00p 41.85p 40.90p 41.70p 2030710
30/07/2024 39.50p 41.60p 39.50p 40.95p 2436609
29/07/2024 40.60p 42.00p 40.30p 40.30p 2535678
26/07/2024 40.35p 41.35p 40.00p 40.75p 2746301
25/07/2024 39.50p 40.38p 39.00p 39.95p 3764907
24/07/2024 40.20p 41.10p 39.80p 39.85p 3157944
23/07/2024 41.45p 41.65p 40.38p 40.55p 2419349
22/07/2024 40.20p 42.64p 40.20p 41.75p 2243636
19/07/2024 42.20p 42.30p 40.90p 41.50p 2488797

*Close Price adjusted for both dividends and splits