IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
01/06/2023 57.30p 57.30p 55.30p 55.30p 988141
31/05/2023 61.00p 61.00p 55.85p 56.60p 2211741
30/05/2023 57.20p 58.40p 57.20p 57.90p 843381
26/05/2023 55.60p 57.20p 53.70p 57.20p 1410473
25/05/2023 60.90p 60.90p 55.20p 55.20p 951422
24/05/2023 57.90p 58.50p 57.20p 57.70p 1819929
23/05/2023 57.70p 59.05p 57.70p 57.90p 594331
22/05/2023 60.50p 60.50p 56.20p 57.40p 637335
19/05/2023 60.10p 60.10p 56.20p 56.40p 868058
18/05/2023 54.60p 56.40p 54.56p 55.80p 652602
17/05/2023 54.10p 54.70p 52.80p 54.50p 824201
16/05/2023 54.80p 55.62p 53.10p 54.30p 783462
15/05/2023 53.30p 55.00p 53.30p 54.80p 1161009
12/05/2023 52.20p 54.10p 51.80p 53.30p 1045776
11/05/2023 53.00p 54.30p 53.00p 53.70p 979755
10/05/2023 52.50p 53.80p 51.70p 53.30p 1901073
09/05/2023 56.50p 58.90p 52.50p 52.50p 3362958
05/05/2023 55.00p 56.60p 53.85p 55.00p 854858
04/05/2023 52.60p 53.40p 52.50p 53.00p 2399198
03/05/2023 54.40p 54.57p 53.75p 53.80p 1884832
02/05/2023 56.00p 56.75p 53.60p 54.40p 1922477
28/04/2023 55.30p 56.46p 55.15p 56.30p 1863494
27/04/2023 55.30p 55.95p 54.80p 55.30p 1203835
26/04/2023 58.20p 58.20p 55.00p 55.50p 1092529
25/04/2023 57.30p 61.70p 55.90p 57.40p 1056742
24/04/2023 62.00p 62.00p 57.50p 57.60p 859018
21/04/2023 60.40p 60.50p 59.00p 59.70p 790120
20/04/2023 59.00p 60.60p 58.30p 59.80p 3231638
19/04/2023 57.90p 59.30p 56.70p 59.10p 878749
18/04/2023 59.70p 60.20p 57.90p 58.10p 855600
17/04/2023 61.80p 63.00p 58.50p 59.70p 1634962
14/04/2023 61.50p 62.60p 60.40p 61.00p 2158007
13/04/2023 59.40p 60.20p 57.80p 60.20p 1555051
12/04/2023 60.00p 60.20p 58.00p 58.70p 900089
11/04/2023 56.20p 58.70p 56.20p 58.70p 1115407
06/04/2023 55.80p 57.60p 54.70p 55.80p 820600
05/04/2023 59.80p 59.80p 53.70p 54.90p 983236
04/04/2023 55.90p 57.00p 55.40p 55.80p 1327135
03/04/2023 57.30p 60.70p 54.56p 55.90p 1077347
31/03/2023 56.50p 56.50p 54.60p 55.35p 1400983
30/03/2023 55.00p 56.15p 55.00p 55.60p 1198257
29/03/2023 54.65p 55.32p 54.30p 54.55p 2131682
28/03/2023 56.00p 56.22p 54.30p 54.65p 951867
27/03/2023 56.50p 56.50p 55.50p 55.75p 6407340
24/03/2023 56.40p 56.50p 53.95p 55.60p 1590364
23/03/2023 56.10p 57.40p 55.80p 56.95p 996089
22/03/2023 56.55p 58.15p 56.50p 57.30p 1562837
21/03/2023 55.65p 58.00p 55.65p 56.45p 1075877
20/03/2023 53.50p 56.10p 53.00p 55.65p 1526346
17/03/2023 53.60p 55.52p 53.60p 55.10p 4288808
16/03/2023 55.10p 56.55p 53.75p 54.55p 1894800
15/03/2023 55.55p 62.25p 53.10p 54.15p 2357086
14/03/2023 57.85p 57.85p 53.40p 55.50p 2957592
13/03/2023 59.60p 60.65p 52.95p 53.65p 6221262
10/03/2023 56.00p 63.85p 54.65p 55.60p 1933918
09/03/2023 59.10p 61.60p 56.00p 57.00p 3023461
08/03/2023 61.05p 62.75p 57.53p 58.65p 2703330
07/03/2023 63.00p 63.88p 61.20p 61.60p 3905047
06/03/2023 65.60p 65.80p 62.65p 63.00p 3767457
03/03/2023 64.75p 66.70p 64.35p 64.35p 582355
02/03/2023 65.40p 65.80p 64.40p 64.70p 563854
01/03/2023 66.90p 66.90p 65.50p 65.85p 801663
28/02/2023 70.70p 70.70p 64.60p 65.35p 2010812
27/02/2023 64.50p 66.15p 64.25p 65.90p 3399227
24/02/2023 66.15p 66.15p 64.00p 64.50p 859385
23/02/2023 63.30p 66.35p 63.30p 65.45p 656962
22/02/2023 63.10p 63.95p 62.50p 63.30p 897823
21/02/2023 64.00p 64.93p 62.75p 62.75p 754331
20/02/2023 68.00p 68.00p 63.00p 64.05p 848007
17/02/2023 64.00p 64.50p 63.25p 63.75p 1030902
16/02/2023 60.80p 65.55p 60.80p 64.65p 367715
15/02/2023 65.70p 70.10p 62.90p 64.90p 489476
14/02/2023 67.45p 68.65p 65.25p 65.30p 1617683
13/02/2023 66.30p 67.10p 65.94p 67.10p 365554
10/02/2023 65.75p 66.65p 64.90p 66.30p 848683
09/02/2023 67.00p 68.50p 65.45p 66.25p 819079
08/02/2023 70.00p 70.00p 65.40p 67.00p 501114
07/02/2023 69.60p 69.60p 64.20p 65.30p 1612463
06/02/2023 67.40p 67.90p 65.65p 66.75p 873280
03/02/2023 64.30p 66.75p 63.70p 66.75p 1091472
02/02/2023 61.65p 64.85p 61.65p 63.90p 2178716
01/02/2023 60.60p 62.90p 60.60p 61.50p 1004789
31/01/2023 64.65p 64.65p 60.65p 61.00p 1593762
30/01/2023 60.00p 64.90p 60.00p 63.00p 537734
27/01/2023 60.90p 63.65p 60.10p 63.65p 930515
26/01/2023 63.20p 63.73p 60.50p 60.50p 3034533
25/01/2023 61.40p 63.00p 59.65p 60.00p 1306407
24/01/2023 62.05p 62.70p 61.10p 61.40p 921510
23/01/2023 65.00p 65.00p 61.10p 61.55p 1790156
20/01/2023 60.00p 64.55p 60.00p 61.00p 719419
19/01/2023 62.45p 63.43p 60.40p 60.40p 833114
18/01/2023 66.40p 66.40p 63.30p 63.65p 918421
17/01/2023 64.00p 66.45p 64.00p 64.80p 1117636
16/01/2023 65.05p 66.40p 64.15p 65.55p 681113
13/01/2023 64.00p 69.55p 64.00p 65.10p 1019331
12/01/2023 65.70p 65.70p 63.58p 64.00p 1898147
11/01/2023 59.95p 63.20p 59.95p 62.90p 1531944
10/01/2023 62.20p 62.79p 59.65p 59.80p 635215
09/01/2023 60.45p 64.00p 59.94p 60.55p 1284759
06/01/2023 60.45p 63.46p 59.25p 60.45p 868395
05/01/2023 60.10p 61.75p 60.10p 60.45p 276807
04/01/2023 59.00p 63.75p 59.00p 61.15p 604036
03/01/2023 55.00p 61.40p 55.00p 60.25p 1114325
30/12/2022 55.50p 56.40p 55.10p 55.75p 2868563
29/12/2022 56.00p 60.15p 55.93p 56.00p 1816826
28/12/2022 57.00p 58.21p 56.45p 56.45p 482651
23/12/2022 57.00p 58.78p 57.00p 57.25p 249732
22/12/2022 57.15p 58.70p 56.75p 57.20p 2614869
21/12/2022 56.20p 57.80p 56.20p 57.15p 786951
20/12/2022 57.00p 57.15p 55.85p 56.20p 649538
19/12/2022 56.45p 58.45p 56.00p 57.15p 783075
16/12/2022 58.75p 58.75p 55.85p 56.20p 3373191
15/12/2022 59.30p 60.05p 57.50p 59.00p 689819
14/12/2022 64.00p 64.00p 58.95p 59.95p 1380902
13/12/2022 60.00p 62.40p 56.85p 60.75p 3708997
12/12/2022 57.60p 58.70p 56.60p 57.70p 1219645
09/12/2022 60.85p 60.85p 57.35p 58.40p 893737
08/12/2022 61.40p 62.30p 58.05p 58.05p 1744899
07/12/2022 63.00p 63.00p 60.85p 61.70p 1645516
06/12/2022 68.00p 68.00p 62.95p 63.05p 1697997
05/12/2022 67.75p 68.65p 66.65p 66.65p 1098647
02/12/2022 65.00p 68.90p 65.00p 67.50p 688784
01/12/2022 66.00p 68.10p 66.00p 67.30p 1026217
30/11/2022 66.35p 66.90p 65.60p 66.00p 1410752
29/11/2022 66.55p 67.15p 65.65p 66.00p 741567
28/11/2022 65.15p 68.10p 65.15p 66.55p 415408
25/11/2022 68.40p 69.30p 66.50p 68.75p 1658529
24/11/2022 72.00p 72.00p 67.85p 68.40p 607758
23/11/2022 67.70p 68.70p 67.15p 68.35p 961592
22/11/2022 67.30p 69.00p 66.90p 67.70p 600225
21/11/2022 65.10p 68.20p 65.10p 67.30p 1389556
18/11/2022 64.25p 67.35p 64.05p 67.35p 1083047
17/11/2022 69.90p 69.90p 64.55p 65.35p 1809703
16/11/2022 73.35p 73.35p 67.85p 68.25p 2150814
15/11/2022 74.00p 77.35p 72.55p 72.75p 898557
14/11/2022 77.40p 77.40p 70.20p 75.40p 1119358
11/11/2022 71.00p 74.90p 69.10p 73.45p 1278316
10/11/2022 67.20p 71.00p 61.70p 70.90p 1177375
09/11/2022 72.60p 74.45p 67.50p 67.75p 576318
08/11/2022 69.60p 71.50p 69.60p 70.75p 1760701
07/11/2022 67.70p 70.95p 66.61p 70.95p 1617011
04/11/2022 65.75p 67.40p 65.45p 67.40p 2576855
03/11/2022 66.10p 66.15p 63.27p 65.95p 2294043
02/11/2022 64.00p 65.60p 62.05p 65.60p 1098636
01/11/2022 61.50p 63.75p 60.40p 62.75p 1611245
31/10/2022 61.50p 61.50p 58.50p 59.00p 638893
28/10/2022 58.05p 60.70p 58.00p 59.75p 912743
27/10/2022 62.10p 67.30p 59.25p 60.30p 1113480
26/10/2022 59.70p 61.15p 58.00p 60.95p 913379
25/10/2022 55.70p 58.95p 54.55p 58.55p 1208241
24/10/2022 55.00p 57.15p 55.00p 55.70p 1584104
21/10/2022 54.00p 56.70p 54.00p 55.55p 713238
20/10/2022 58.25p 59.15p 55.75p 56.25p 863098
19/10/2022 60.50p 60.50p 55.21p 56.80p 947933
18/10/2022 62.65p 64.74p 58.55p 59.00p 936251
17/10/2022 53.35p 60.40p 53.35p 59.95p 677183
14/10/2022 58.00p 64.65p 56.30p 57.10p 1146276
13/10/2022 57.55p 57.55p 52.80p 56.65p 1025625
12/10/2022 55.00p 55.40p 51.80p 52.85p 1102823
11/10/2022 58.00p 58.72p 53.80p 55.00p 777452
10/10/2022 60.00p 63.45p 54.85p 56.10p 1259848
07/10/2022 64.65p 64.90p 59.35p 59.40p 923262
06/10/2022 64.15p 64.15p 59.50p 60.85p 718301
05/10/2022 67.40p 67.40p 59.40p 60.05p 809351
04/10/2022 56.30p 63.10p 56.30p 62.20p 1157909
03/10/2022 59.00p 61.75p 57.70p 60.80p 1974957
30/09/2022 55.00p 59.85p 55.00p 59.40p 1315669
29/09/2022 57.55p 61.54p 55.15p 55.85p 1496368
28/09/2022 54.80p 59.15p 54.80p 59.10p 1598458
27/09/2022 60.50p 65.10p 58.50p 58.50p 1116051
26/09/2022 62.70p 63.55p 60.00p 62.35p 1947973
23/09/2022 67.15p 68.10p 62.70p 62.70p 2173330
22/09/2022 66.00p 68.30p 66.00p 67.45p 1203040
21/09/2022 65.25p 69.11p 64.96p 68.90p 816132
20/09/2022 70.10p 74.30p 65.90p 66.20p 1118195
19/09/2022 71.85p 72.95p 69.15p 70.40p 3203528
16/09/2022 71.85p 72.95p 69.15p 70.40p 3203528
15/09/2022 73.95p 74.00p 68.00p 70.25p 1170294
14/09/2022 71.30p 79.15p 68.00p 69.25p 1077867
13/09/2022 75.15p 79.90p 70.40p 70.40p 1299169
12/09/2022 72.05p 73.85p 69.65p 73.40p 1121025
09/09/2022 69.15p 72.95p 68.26p 69.85p 716516
08/09/2022 70.30p 72.90p 66.90p 68.40p 853267
07/09/2022 70.75p 72.11p 67.85p 68.55p 779340
06/09/2022 71.10p 71.10p 67.55p 68.95p 743173
05/09/2022 70.25p 70.71p 67.00p 67.90p 846551
02/09/2022 66.10p 72.85p 66.10p 70.25p 927955
01/09/2022 73.00p 73.00p 66.00p 66.20p 1347858
31/08/2022 68.80p 71.72p 68.80p 70.00p 1184429
30/08/2022 70.75p 72.50p 69.10p 70.05p 1371397
29/08/2022 71.00p 72.31p 68.55p 68.85p 1196830
26/08/2022 71.00p 72.31p 68.55p 68.85p 1196830
25/08/2022 70.00p 72.60p 69.50p 70.65p 1337957
24/08/2022 72.00p 73.44p 70.15p 70.70p 933969
23/08/2022 72.75p 73.75p 72.15p 72.45p 757926
22/08/2022 73.45p 78.50p 72.05p 73.15p 731879
19/08/2022 74.45p 77.80p 73.20p 74.20p 748027
18/08/2022 76.00p 80.80p 75.50p 77.35p 577014
17/08/2022 79.25p 84.25p 77.25p 77.75p 919367
16/08/2022 81.00p 81.90p 78.95p 78.95p 503734

*Close Price adjusted for both dividends and splits