IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
11/03/2024 51.10p 53.60p 50.80p 51.00p 1109226
08/03/2024 50.40p 51.30p 49.85p 51.00p 3103216
07/03/2024 50.00p 51.20p 49.40p 50.00p 3274669
06/03/2024 48.35p 50.40p 47.96p 49.50p 1633302
05/03/2024 49.55p 51.70p 48.05p 48.90p 1077654
04/03/2024 49.70p 49.70p 48.22p 48.35p 663471
01/03/2024 48.35p 49.95p 47.65p 48.95p 1770683
29/02/2024 45.90p 49.10p 45.90p 47.85p 1528970
28/02/2024 49.50p 52.10p 48.00p 48.25p 1079032
27/02/2024 49.55p 50.08p 46.25p 48.45p 7942574
26/02/2024 45.90p 48.90p 45.90p 48.45p 87843144
23/02/2024 48.00p 49.20p 45.95p 47.60p 3231528
22/02/2024 50.10p 50.10p 49.00p 49.00p 2342495
21/02/2024 50.70p 53.10p 49.65p 50.10p 646782
20/02/2024 51.00p 51.00p 49.80p 50.50p 1120875
19/02/2024 51.30p 54.70p 50.90p 51.10p 876904
16/02/2024 55.00p 55.00p 51.26p 51.60p 620636
15/02/2024 50.80p 52.10p 49.96p 51.90p 1504679
14/02/2024 50.90p 51.00p 50.10p 50.10p 843113
13/02/2024 51.10p 52.24p 49.62p 50.10p 1243533
12/02/2024 50.10p 51.50p 49.05p 51.00p 543192
09/02/2024 50.40p 54.60p 50.20p 50.20p 399334
08/02/2024 50.90p 51.50p 50.45p 50.60p 696475
07/02/2024 50.60p 52.10p 49.40p 50.30p 1109164
06/02/2024 52.10p 53.40p 50.30p 50.60p 1444278
05/02/2024 51.90p 53.00p 51.40p 52.10p 495022
02/02/2024 55.00p 55.00p 51.70p 51.90p 818217
01/02/2024 51.70p 53.10p 50.56p 52.60p 3553097
31/01/2024 52.30p 54.40p 51.90p 52.40p 1516816
30/01/2024 54.60p 55.20p 54.00p 54.00p 413693
29/01/2024 56.10p 56.20p 54.50p 54.60p 528854
26/01/2024 56.50p 56.90p 55.30p 55.90p 730790
25/01/2024 56.00p 56.60p 55.10p 56.50p 497349
24/01/2024 56.80p 57.10p 56.00p 56.00p 251339
23/01/2024 55.30p 56.90p 55.20p 56.20p 627087
22/01/2024 56.30p 56.30p 55.15p 55.30p 750940
19/01/2024 55.20p 55.60p 54.20p 54.60p 1505778
18/01/2024 55.60p 57.20p 55.00p 55.40p 1658626
17/01/2024 54.50p 58.70p 52.50p 54.20p 2567990
16/01/2024 53.60p 55.10p 53.00p 54.30p 835553
15/01/2024 50.40p 54.90p 50.40p 54.20p 1096073
12/01/2024 53.50p 57.20p 53.50p 54.50p 737173
11/01/2024 54.00p 55.20p 53.70p 53.70p 946971
10/01/2024 55.20p 57.20p 53.90p 54.20p 434850
09/01/2024 55.40p 55.40p 53.60p 54.20p 1577730
08/01/2024 54.80p 55.60p 54.10p 55.40p 919399
05/01/2024 54.80p 55.20p 53.80p 54.80p 389575
04/01/2024 54.60p 55.30p 50.80p 55.20p 779593
03/01/2024 52.60p 55.88p 52.60p 54.90p 684545
02/01/2024 58.00p 60.90p 56.30p 56.30p 459157
29/12/2023 57.70p 58.50p 57.70p 58.10p 212960
28/12/2023 57.70p 59.50p 56.70p 57.70p 400677
27/12/2023 56.20p 59.10p 54.90p 57.70p 686651
22/12/2023 58.00p 59.00p 57.40p 58.50p 475878
21/12/2023 57.80p 59.90p 57.00p 58.00p 444928
20/12/2023 57.60p 60.09p 57.20p 58.20p 1414668
19/12/2023 55.40p 56.90p 54.60p 56.90p 782114
18/12/2023 56.60p 56.60p 52.80p 55.40p 1445197
15/12/2023 52.60p 53.20p 51.00p 52.30p 2501281
14/12/2023 49.30p 52.10p 48.45p 51.90p 1248342
13/12/2023 48.65p 50.09p 47.85p 48.60p 1721948
12/12/2023 49.70p 51.90p 47.90p 48.65p 986339
11/12/2023 48.40p 49.20p 47.45p 49.20p 1363532
08/12/2023 43.80p 48.80p 43.80p 48.40p 8543955
07/12/2023 49.00p 49.70p 46.65p 46.65p 1235790
06/12/2023 50.00p 53.40p 49.75p 49.75p 1359474
05/12/2023 49.70p 51.50p 49.20p 50.50p 1614724
04/12/2023 50.30p 52.60p 49.90p 49.90p 1215431
01/12/2023 50.50p 51.50p 50.20p 50.50p 1022177
30/11/2023 51.50p 52.40p 49.25p 50.50p 2549552
29/11/2023 53.40p 53.40p 50.10p 51.20p 539955
28/11/2023 53.50p 53.50p 50.10p 51.40p 1127908
27/11/2023 53.00p 53.40p 52.10p 52.60p 676271
24/11/2023 52.60p 53.66p 51.60p 53.10p 862813
23/11/2023 52.00p 52.90p 50.90p 51.50p 327455
22/11/2023 50.40p 51.36p 49.75p 50.90p 950509
21/11/2023 52.80p 52.90p 50.00p 50.10p 465764
20/11/2023 54.10p 55.00p 50.90p 51.90p 285189
17/11/2023 51.80p 54.30p 50.70p 51.70p 873905
16/11/2023 49.00p 52.36p 49.00p 51.10p 1400638
15/11/2023 51.00p 52.90p 47.00p 50.50p 1262242
14/11/2023 46.10p 51.50p 45.60p 50.90p 2613871
13/11/2023 45.70p 46.40p 44.80p 45.70p 890356
10/11/2023 45.75p 46.25p 44.15p 45.95p 670950
09/11/2023 46.00p 46.55p 44.86p 46.40p 1453300
08/11/2023 43.50p 49.10p 42.75p 46.15p 1421352
07/11/2023 47.35p 47.38p 45.30p 45.75p 298882
06/11/2023 50.00p 50.00p 45.90p 46.20p 609503
03/11/2023 47.00p 49.10p 46.25p 49.10p 808410
02/11/2023 45.00p 48.80p 42.40p 46.55p 2535649
01/11/2023 44.90p 45.85p 43.65p 44.00p 3132145
31/10/2023 45.15p 49.85p 43.60p 43.85p 2045905
30/10/2023 42.55p 44.55p 41.76p 43.55p 993522
27/10/2023 45.00p 45.00p 40.00p 43.60p 1105971
26/10/2023 47.05p 47.37p 43.30p 43.70p 3018053
25/10/2023 46.00p 47.75p 42.90p 46.00p 1376458
24/10/2023 49.00p 49.33p 46.30p 46.80p 1364367
23/10/2023 49.10p 55.70p 48.15p 48.85p 914670
20/10/2023 49.30p 50.43p 47.00p 49.45p 354132
19/10/2023 46.00p 51.40p 45.10p 47.75p 1599608
18/10/2023 47.40p 48.80p 47.15p 47.25p 660683
17/10/2023 50.00p 53.80p 47.15p 49.70p 967689
16/10/2023 52.70p 53.20p 47.76p 48.65p 720195
13/10/2023 54.20p 56.50p 47.66p 49.10p 1469472
12/10/2023 54.50p 54.89p 51.70p 52.00p 1496130
11/10/2023 50.70p 52.30p 50.10p 51.30p 758915
10/10/2023 52.00p 52.00p 49.10p 51.40p 571005
09/10/2023 50.00p 54.70p 48.80p 50.20p 459077
06/10/2023 50.00p 50.90p 49.00p 50.20p 594102
05/10/2023 50.50p 50.80p 49.50p 50.10p 594129
04/10/2023 51.00p 53.70p 48.60p 49.65p 648498
03/10/2023 51.40p 51.50p 49.95p 49.95p 872981
02/10/2023 56.90p 56.90p 50.80p 51.30p 484281
29/09/2023 52.60p 53.50p 52.10p 53.00p 1494558
28/09/2023 54.40p 54.80p 52.00p 52.30p 736821
27/09/2023 56.00p 59.90p 54.00p 54.30p 562934
26/09/2023 55.70p 58.60p 54.60p 56.00p 529952
25/09/2023 58.10p 58.40p 54.67p 55.50p 1218794
22/09/2023 60.10p 60.70p 58.50p 58.50p 1106616
21/09/2023 60.30p 61.03p 59.50p 60.50p 853134
20/09/2023 58.00p 60.50p 58.00p 60.30p 691606
19/09/2023 59.80p 60.60p 58.60p 58.70p 255069
18/09/2023 60.80p 60.90p 59.20p 59.80p 386624
15/09/2023 59.00p 60.50p 59.00p 59.10p 2981012
14/09/2023 57.50p 59.10p 57.10p 59.10p 1021857
13/09/2023 57.90p 58.42p 56.20p 57.40p 864857
12/09/2023 58.50p 58.90p 57.00p 57.60p 501616
11/09/2023 59.10p 59.80p 57.90p 58.30p 202634
08/09/2023 58.50p 59.90p 57.20p 57.80p 525804
07/09/2023 58.20p 58.50p 57.50p 58.20p 533103
06/09/2023 58.20p 58.50p 57.30p 58.20p 319915
05/09/2023 56.60p 58.84p 56.50p 57.60p 731690
04/09/2023 58.10p 58.90p 56.40p 56.60p 555692
01/09/2023 58.60p 58.90p 58.10p 58.10p 489731
31/08/2023 59.40p 59.90p 58.40p 58.70p 1813086
30/08/2023 59.50p 60.48p 58.90p 58.90p 1275402
29/08/2023 59.80p 60.70p 58.20p 59.20p 880857
25/08/2023 61.00p 61.00p 58.00p 58.20p 547220
24/08/2023 59.10p 59.39p 58.20p 58.30p 456038
23/08/2023 58.30p 58.60p 57.90p 58.20p 357288
22/08/2023 60.90p 60.90p 57.20p 57.80p 630759
21/08/2023 59.50p 59.90p 57.20p 57.40p 627275
18/08/2023 61.00p 61.00p 57.20p 58.00p 957982
17/08/2023 60.00p 60.00p 57.80p 58.40p 737410
16/08/2023 59.50p 59.50p 58.50p 58.80p 923612
15/08/2023 58.90p 60.00p 58.00p 58.60p 395653
14/08/2023 61.00p 61.00p 57.70p 59.00p 834610
11/08/2023 61.00p 61.50p 59.30p 59.80p 826877
10/08/2023 59.80p 61.50p 59.80p 60.90p 2204788
09/08/2023 62.00p 62.00p 58.80p 60.20p 747715
08/08/2023 57.70p 60.64p 55.10p 58.70p 1508730
07/08/2023 59.70p 62.40p 57.70p 57.70p 892840
04/08/2023 57.40p 58.20p 57.00p 58.00p 1120504
03/08/2023 60.00p 60.00p 56.60p 57.00p 1022907
02/08/2023 62.60p 63.54p 56.40p 57.40p 1652480
01/08/2023 59.80p 66.60p 59.60p 60.00p 703075
31/07/2023 60.90p 63.70p 59.60p 59.80p 696893
28/07/2023 61.00p 63.20p 59.70p 60.50p 520787
27/07/2023 63.00p 63.01p 61.00p 61.40p 388788
26/07/2023 64.50p 64.50p 60.20p 61.00p 1729057
25/07/2023 59.30p 61.20p 59.10p 60.80p 1838292
24/07/2023 58.90p 59.40p 58.30p 59.30p 592306
21/07/2023 60.00p 60.00p 57.52p 58.90p 1636277
20/07/2023 60.00p 61.20p 59.90p 60.00p 1079323
19/07/2023 60.50p 61.90p 59.80p 61.40p 1219415
18/07/2023 57.70p 59.40p 57.70p 59.40p 742380
17/07/2023 57.00p 57.90p 55.00p 57.70p 589284
14/07/2023 57.50p 59.00p 56.70p 57.20p 545290
13/07/2023 56.50p 58.10p 56.00p 57.50p 951894
12/07/2023 58.00p 58.00p 53.90p 55.90p 750554
11/07/2023 53.70p 54.70p 53.30p 54.20p 531496
10/07/2023 52.00p 54.00p 51.00p 53.70p 731706
07/07/2023 52.80p 54.55p 51.70p 52.00p 486308
06/07/2023 53.60p 53.80p 52.30p 52.30p 1220157
05/07/2023 54.60p 54.67p 53.30p 53.70p 501884
04/07/2023 56.10p 56.10p 55.18p 55.50p 285074
03/07/2023 56.50p 57.10p 56.18p 56.30p 581522
30/06/2023 55.60p 57.40p 55.30p 56.50p 1013137
29/06/2023 57.00p 57.80p 55.00p 55.50p 982011
28/06/2023 53.00p 57.90p 53.00p 57.60p 844280
27/06/2023 53.30p 55.10p 53.00p 54.60p 1220992
26/06/2023 53.00p 57.70p 52.50p 53.20p 1000836
23/06/2023 53.50p 55.90p 52.22p 53.80p 1126831
22/06/2023 50.20p 53.60p 50.20p 53.60p 928197
21/06/2023 52.50p 57.10p 52.30p 53.30p 1056266
20/06/2023 52.40p 53.80p 52.20p 53.70p 988674
19/06/2023 54.00p 55.20p 52.10p 52.40p 2685713
16/06/2023 53.50p 54.80p 53.10p 54.40p 4553623
15/06/2023 53.90p 53.90p 52.10p 52.90p 1034670
14/06/2023 57.80p 58.00p 52.40p 53.30p 3579539
13/06/2023 55.60p 55.60p 53.40p 54.00p 912559
12/06/2023 54.60p 57.78p 54.30p 54.80p 706005
09/06/2023 56.00p 56.00p 54.40p 54.60p 1023881
08/06/2023 57.60p 57.90p 55.70p 56.00p 590827
07/06/2023 56.00p 57.10p 55.50p 57.10p 988869
06/06/2023 56.70p 59.50p 55.70p 56.00p 1036285
05/06/2023 56.00p 60.70p 55.50p 55.80p 1778713
02/06/2023 55.30p 56.65p 55.30p 56.00p 1064693
01/06/2023 57.30p 57.30p 55.30p 55.30p 988141
31/05/2023 61.00p 61.00p 55.85p 56.60p 2211741

*Close Price adjusted for both dividends and splits