IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
15/08/2022 81.00p 82.95p 81.00p 81.55p 605127
12/08/2022 81.55p 84.47p 81.55p 81.85p 685954
11/08/2022 82.95p 83.65p 81.30p 82.25p 781968
10/08/2022 79.30p 82.85p 78.00p 82.20p 1162236
09/08/2022 81.45p 84.50p 79.05p 79.30p 929095
08/08/2022 83.85p 83.85p 79.79p 81.00p 711603
05/08/2022 88.00p 88.75p 83.00p 83.00p 1121596
04/08/2022 88.05p 88.80p 86.75p 88.10p 842678
03/08/2022 86.00p 87.65p 84.31p 87.25p 687956
02/08/2022 85.85p 87.40p 84.84p 86.35p 680125
01/08/2022 87.90p 91.25p 81.95p 86.45p 573443
29/07/2022 85.00p 86.30p 82.60p 86.30p 1163120
28/07/2022 82.30p 83.60p 79.40p 81.65p 2392318
27/07/2022 87.00p 87.00p 78.50p 79.00p 3461005
26/07/2022 81.90p 86.95p 80.80p 80.80p 747664
25/07/2022 80.65p 81.70p 78.75p 81.40p 695997
22/07/2022 73.35p 81.75p 73.35p 80.40p 901227
21/07/2022 75.25p 79.60p 75.15p 79.15p 1148757
20/07/2022 73.40p 77.00p 72.30p 76.60p 797865
19/07/2022 71.60p 74.10p 66.05p 73.55p 1378687
18/07/2022 71.70p 76.18p 70.35p 71.65p 421243
15/07/2022 69.80p 75.75p 67.90p 70.60p 536303
14/07/2022 71.60p 71.60p 67.30p 68.10p 590320
13/07/2022 76.80p 76.80p 68.40p 69.20p 1327337
12/07/2022 72.30p 72.79p 68.35p 71.20p 684931
11/07/2022 74.50p 76.25p 70.10p 71.00p 921302
08/07/2022 70.40p 73.75p 70.40p 71.65p 503842
07/07/2022 75.50p 75.50p 70.40p 71.80p 839903
06/07/2022 69.00p 70.90p 68.30p 70.40p 808323
05/07/2022 69.25p 69.85p 66.40p 66.65p 719510
04/07/2022 69.65p 70.90p 68.38p 69.15p 725952
01/07/2022 68.50p 70.45p 68.50p 69.80p 853490
30/06/2022 72.75p 72.75p 68.25p 70.00p 1390012
29/06/2022 76.00p 76.00p 72.18p 73.40p 592560
28/06/2022 75.30p 78.02p 75.05p 75.50p 1026870
27/06/2022 75.85p 77.00p 75.02p 76.00p 1524329
24/06/2022 74.00p 75.40p 73.00p 75.15p 1276697
23/06/2022 76.30p 76.30p 72.15p 73.05p 958204
22/06/2022 72.80p 73.95p 69.44p 73.40p 1958481
21/06/2022 72.90p 74.00p 71.65p 72.10p 1028899
20/06/2022 73.00p 74.80p 71.45p 72.40p 535900
17/06/2022 76.20p 76.20p 71.90p 74.40p 2117963
16/06/2022 73.00p 74.75p 71.50p 71.50p 3173354
15/06/2022 73.30p 75.58p 72.90p 75.25p 1654410
14/06/2022 74.00p 74.80p 70.90p 72.25p 2041424
13/06/2022 74.05p 74.05p 71.10p 71.50p 1438368
10/06/2022 76.00p 78.25p 74.45p 74.50p 926326
09/06/2022 80.80p 81.80p 76.90p 76.95p 1480675
08/06/2022 73.60p 80.75p 73.60p 80.55p 1907549
07/06/2022 80.00p 83.18p 78.90p 79.50p 847117
06/06/2022 86.40p 86.40p 82.40p 82.80p 890268
03/06/2022 86.55p 87.64p 82.90p 83.05p 859400
02/06/2022 86.55p 87.64p 82.90p 83.05p 859400
01/06/2022 86.55p 87.64p 82.90p 83.05p 859400
31/05/2022 92.75p 92.75p 84.80p 87.15p 4623666
30/05/2022 85.20p 87.15p 84.80p 86.50p 1632298
27/05/2022 85.00p 85.41p 83.65p 85.00p 825126
26/05/2022 80.00p 85.10p 79.56p 84.85p 784279
25/05/2022 79.25p 84.68p 75.23p 81.20p 3192881
24/05/2022 85.00p 85.00p 81.19p 81.65p 931693
23/05/2022 79.00p 85.10p 79.00p 83.95p 1223015
20/05/2022 80.00p 83.00p 79.25p 82.20p 1372815
19/05/2022 80.25p 80.95p 77.25p 79.05p 959086
18/05/2022 86.75p 86.75p 81.00p 81.00p 754829
17/05/2022 79.00p 83.40p 79.00p 82.85p 4320516
16/05/2022 79.85p 81.35p 79.80p 80.55p 391613
13/05/2022 79.60p 81.15p 78.15p 81.15p 1150527
12/05/2022 76.85p 78.60p 75.50p 77.25p 1392173
11/05/2022 78.45p 80.05p 76.55p 79.55p 1652470
10/05/2022 76.00p 79.35p 76.00p 78.10p 1528417
09/05/2022 83.60p 83.60p 77.30p 77.30p 2607611
06/05/2022 83.25p 83.25p 80.60p 81.75p 2133945
05/05/2022 82.90p 84.80p 81.50p 82.00p 2432603
04/05/2022 89.35p 89.35p 80.40p 82.00p 1755275
03/05/2022 77.85p 84.15p 77.85p 82.55p 2128898
02/05/2022 82.00p 85.75p 82.00p 83.40p 847846
29/04/2022 82.00p 85.75p 82.00p 83.40p 847846
28/04/2022 82.00p 85.90p 82.00p 84.40p 1164816
27/04/2022 85.00p 87.65p 82.50p 83.25p 1438641
26/04/2022 86.00p 87.10p 83.70p 83.70p 1160916
25/04/2022 87.80p 87.80p 84.50p 86.30p 2560133
22/04/2022 91.10p 91.10p 88.50p 88.65p 1332747
21/04/2022 93.00p 93.00p 89.55p 90.00p 918522
20/04/2022 88.50p 90.87p 88.50p 90.20p 1240034
19/04/2022 89.60p 91.10p 88.05p 88.95p 1915258
18/04/2022 88.00p 90.54p 88.00p 89.50p 1782919
15/04/2022 88.00p 90.54p 88.00p 89.50p 1782919
14/04/2022 88.00p 90.54p 88.00p 89.50p 1782656
13/04/2022 90.80p 90.80p 87.45p 89.80p 1437729
12/04/2022 86.95p 88.70p 86.26p 88.45p 1957609
11/04/2022 91.80p 91.80p 87.65p 87.75p 989591
08/04/2022 90.00p 90.62p 88.15p 89.05p 1253708
07/04/2022 92.25p 92.35p 88.80p 89.25p 1405130
06/04/2022 95.00p 95.00p 90.00p 91.75p 2030295
05/04/2022 94.10p 94.65p 90.60p 93.45p 3753170
04/04/2022 89.00p 91.00p 89.00p 89.75p 1146374
01/04/2022 89.00p 90.72p 89.00p 89.90p 1148299
31/03/2022 92.90p 94.00p 89.90p 90.00p 1401549
30/03/2022 96.20p 97.10p 92.80p 92.90p 5070539
29/03/2022 92.80p 97.10p 91.20p 96.40p 1724972
28/03/2022 94.60p 95.15p 92.00p 92.40p 1163286
25/03/2022 94.40p 94.90p 93.10p 93.20p 747282
24/03/2022 92.30p 95.00p 92.30p 94.30p 1181279
23/03/2022 96.50p 97.00p 93.30p 94.10p 1775135
22/03/2022 97.10p 97.49p 95.90p 96.50p 1003449
21/03/2022 95.10p 97.10p 94.95p 95.30p 1072117
18/03/2022 94.70p 96.80p 93.50p 96.60p 4239843
17/03/2022 95.60p 97.30p 92.50p 94.50p 3374943
16/03/2022 92.00p 96.70p 91.50p 96.20p 4325646
15/03/2022 89.00p 90.00p 86.60p 89.30p 2096828
14/03/2022 88.40p 91.00p 87.10p 90.20p 1793560
11/03/2022 84.50p 88.30p 84.00p 86.70p 1340537
10/03/2022 87.00p 87.00p 83.50p 83.90p 1204204
09/03/2022 83.10p 86.20p 81.10p 86.00p 1364431
08/03/2022 76.00p 82.10p 76.00p 80.50p 1639699
07/03/2022 78.90p 81.10p 73.70p 79.00p 3140888
04/03/2022 82.80p 85.50p 80.20p 80.30p 2336553
03/03/2022 90.30p 90.80p 84.80p 84.80p 1886885
02/03/2022 94.40p 94.40p 88.00p 90.00p 1980829
01/03/2022 93.00p 93.90p 87.80p 87.80p 2428813
28/02/2022 89.00p 93.80p 89.00p 93.80p 3683313
25/02/2022 96.30p 96.30p 88.85p 92.80p 5680338
24/02/2022 89.90p 91.00p 87.20p 89.70p 2997208
23/02/2022 92.00p 93.40p 91.20p 92.70p 1365560
22/02/2022 90.20p 93.10p 89.53p 92.00p 2044102
21/02/2022 94.40p 96.15p 91.50p 92.20p 1835230
18/02/2022 91.40p 95.80p 91.40p 94.10p 1506881
17/02/2022 96.50p 99.40p 94.90p 95.00p 1164888
16/02/2022 97.70p 99.84p 97.70p 98.30p 922864
15/02/2022 95.30p 100.60p 95.30p 98.70p 2392903
14/02/2022 95.80p 97.80p 94.33p 96.60p 1684411
11/02/2022 97.30p 99.00p 97.00p 97.80p 798461
10/02/2022 99.50p 100.00p 97.20p 98.50p 1073089
09/02/2022 97.50p 100.20p 97.20p 99.00p 2095046
08/02/2022 96.50p 97.56p 96.25p 96.90p 2628725
07/02/2022 101.80p 101.80p 96.00p 96.60p 931603
04/02/2022 97.50p 98.60p 96.80p 97.60p 1731544
03/02/2022 98.30p 98.70p 97.60p 97.60p 1332834
02/02/2022 97.00p 99.79p 97.00p 98.70p 1867054
01/02/2022 100.00p 100.00p 96.40p 96.80p 3641421
31/01/2022 98.60p 98.60p 94.10p 96.40p 3274027
28/01/2022 97.00p 97.00p 92.80p 92.80p 4277171
27/01/2022 97.00p 97.00p 94.40p 95.10p 3255833
26/01/2022 99.80p 99.80p 96.90p 97.30p 1689327
25/01/2022 98.00p 98.30p 95.50p 96.00p 2568784
24/01/2022 101.60p 101.60p 93.60p 94.40p 3918049
21/01/2022 105.40p 105.80p 100.80p 101.80p 3419721
20/01/2022 107.40p 108.60p 106.60p 106.80p 2428030
19/01/2022 110.00p 110.20p 107.60p 107.60p 4479952
18/01/2022 113.00p 115.20p 110.20p 110.20p 1741865
17/01/2022 114.00p 116.00p 113.04p 114.20p 2165063
14/01/2022 112.20p 116.40p 111.80p 114.00p 2086834
13/01/2022 114.00p 121.60p 111.00p 113.20p 4093633
12/01/2022 111.00p 112.60p 109.60p 109.80p 1792688
10/01/2022 116.00p 117.20p 112.00p 112.00p 3066789
07/01/2022 122.00p 122.00p 116.00p 116.20p 1341441
06/01/2022 119.40p 121.40p 114.60p 116.20p 3096931
05/01/2022 122.60p 124.20p 121.20p 121.40p 1946940
04/01/2022 125.80p 125.80p 122.60p 122.60p 1633939
03/01/2022 123.60p 124.20p 121.98p 123.80p 747008
31/12/2021 123.60p 124.20p 121.98p 123.80p 747008
30/12/2021 128.00p 128.00p 121.52p 122.40p 668066
29/12/2021 120.20p 124.20p 120.00p 123.40p 1729341
28/12/2021 123.00p 123.44p 121.40p 121.40p 219944
27/12/2021 123.00p 123.44p 121.40p 121.40p 219944
24/12/2021 123.00p 123.44p 121.40p 121.40p 219944
23/12/2021 120.00p 124.00p 120.00p 122.60p 1093580
22/12/2021 119.00p 121.40p 118.56p 121.40p 998009
21/12/2021 121.00p 121.00p 118.80p 118.80p 997566
20/12/2021 115.20p 120.20p 115.20p 118.00p 1718600
17/12/2021 114.80p 121.00p 114.80p 120.00p 3465236
16/12/2021 118.20p 120.04p 117.30p 118.60p 1165501
15/12/2021 115.20p 119.00p 115.20p 116.80p 2987840
14/12/2021 116.00p 119.00p 116.00p 118.40p 4799331
13/12/2021 118.00p 119.59p 116.20p 116.20p 1472191
10/12/2021 121.00p 121.00p 115.90p 118.00p 1256983
09/12/2021 121.00p 121.00p 118.20p 119.60p 2137141
08/12/2021 117.80p 120.80p 117.60p 118.20p 1688761
07/12/2021 115.00p 120.40p 115.00p 119.60p 3215195
06/12/2021 115.40p 116.18p 112.40p 115.20p 1891699
03/12/2021 116.60p 117.60p 113.80p 114.20p 1675504
02/12/2021 116.20p 118.20p 115.80p 115.80p 1549820
01/12/2021 121.00p 121.00p 115.80p 117.20p 1718218
30/11/2021 114.00p 117.08p 113.40p 115.40p 3479670
29/11/2021 115.00p 117.80p 113.00p 115.40p 2081875
26/11/2021 116.80p 118.00p 111.92p 112.00p 4110620
25/11/2021 119.00p 121.80p 117.47p 120.00p 1456910
24/11/2021 118.60p 120.40p 116.60p 119.20p 1799275
23/11/2021 119.40p 122.20p 119.00p 120.00p 1914090
22/11/2021 125.40p 126.40p 120.20p 120.80p 1998204
19/11/2021 120.20p 120.60p 118.00p 120.20p 1638197
18/11/2021 115.40p 120.00p 115.40p 119.60p 2046778
17/11/2021 116.00p 119.00p 114.76p 118.00p 1993895
16/11/2021 120.40p 121.80p 114.79p 118.20p 2002726
15/11/2021 127.00p 127.00p 119.00p 120.80p 1803885
12/11/2021 120.40p 121.09p 117.60p 119.80p 1908718
11/11/2021 120.40p 120.60p 113.20p 119.40p 2134138
10/11/2021 119.00p 120.60p 117.90p 119.40p 1871686
09/11/2021 117.40p 121.20p 116.29p 118.60p 2491886
08/11/2021 124.60p 124.80p 118.40p 119.00p 2352664

*Close Price adjusted for both dividends and splits