IP Group (IPO) Share Price

Financial Services Sector

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

Date Open High Low Close* Volume
31/05/2021 123.00p 124.40p 121.60p 123.60p 1149043
28/05/2021 123.00p 124.40p 121.60p 123.60p 1149043
27/05/2021 119.00p 122.60p 118.20p 122.00p 2712647
26/05/2021 111.40p 118.80p 111.40p 118.00p 2138809
25/05/2021 120.20p 120.20p 115.00p 116.00p 3055737
24/05/2021 116.20p 119.00p 115.80p 116.20p 1357061
21/05/2021 112.40p 118.59p 112.00p 116.00p 1738015
20/05/2021 117.40p 119.80p 117.00p 117.60p 2042303
19/05/2021 118.00p 118.94p 114.80p 116.20p 1769192
18/05/2021 119.80p 121.86p 117.97p 119.00p 1254073
17/05/2021 125.00p 125.00p 117.80p 118.80p 2168583
14/05/2021 115.00p 120.20p 114.40p 120.20p 926968
13/05/2021 120.80p 126.60p 115.41p 119.00p 1500399
12/05/2021 122.40p 125.88p 117.80p 121.80p 2278955
11/05/2021 123.60p 125.39p 119.40p 120.80p 1710761
10/05/2021 126.60p 126.77p 124.60p 125.00p 1365648
07/05/2021 126.00p 126.80p 124.60p 126.80p 1898140
06/05/2021 125.00p 126.00p 123.14p 125.60p 3369003
05/05/2021 125.00p 128.80p 124.60p 125.40p 3258546
04/05/2021 129.60p 133.60p 125.20p 125.20p 2209299
03/05/2021 128.20p 128.81p 127.12p 128.40p 1364318
30/04/2021 128.20p 128.81p 127.12p 128.40p 1364318
29/04/2021 135.00p 135.00p 128.40p 128.60p 1193049
28/04/2021 135.00p 135.00p 130.60p 131.00p 844577
27/04/2021 135.00p 135.40p 130.40p 133.00p 1545962
26/04/2021 136.00p 136.00p 132.00p 133.00p 1427157
23/04/2021 133.00p 135.40p 130.40p 131.40p 1147750
22/04/2021 128.20p 134.80p 127.65p 131.80p 1236114
21/04/2021 130.80p 134.00p 129.00p 130.00p 2452137
20/04/2021 133.00p 133.40p 130.20p 130.20p 1066334
19/04/2021 132.40p 135.42p 130.86p 133.00p 2131961
16/04/2021 133.40p 135.08p 133.40p 134.40p 2035403
15/04/2021 133.20p 134.31p 131.80p 133.40p 1701108
14/04/2021 130.40p 132.14p 128.20p 132.00p 1619996
13/04/2021 129.20p 131.20p 128.80p 130.40p 2942721
12/04/2021 131.00p 133.60p 129.20p 129.60p 2039140
09/04/2021 131.00p 131.40p 130.00p 130.60p 1989132
08/04/2021 130.00p 132.20p 130.00p 130.80p 2379179
07/04/2021 129.00p 132.40p 129.00p 131.20p 3018681
06/04/2021 128.40p 130.00p 126.60p 129.20p 3507646
02/04/2021 122.00p 126.40p 122.00p 126.00p 2510516
01/04/2021 122.00p 126.40p 122.00p 126.00p 2510516
31/03/2021 125.00p 128.60p 122.44p 124.20p 5288577
30/03/2021 121.20p 123.80p 120.00p 121.20p 3384570
29/03/2021 124.20p 124.40p 119.20p 120.00p 996582
26/03/2021 119.60p 123.80p 119.20p 123.00p 5541590
25/03/2021 120.00p 120.00p 118.40p 119.40p 1210534
24/03/2021 120.00p 120.00p 118.60p 120.00p 3132400
23/03/2021 121.00p 122.00p 118.40p 119.80p 1604614
22/03/2021 119.00p 121.69p 118.80p 119.80p 1978993
19/03/2021 120.40p 121.60p 119.60p 121.00p 23559436
18/03/2021 122.20p 123.00p 120.40p 120.80p 2176655
17/03/2021 122.20p 122.52p 121.00p 121.80p 1277349
16/03/2021 120.00p 122.60p 118.89p 122.40p 2187165
15/03/2021 124.80p 124.80p 119.00p 120.00p 1725867
12/03/2021 120.00p 120.80p 118.80p 120.60p 1984507
11/03/2021 124.80p 124.80p 116.69p 120.40p 3299897
10/03/2021 120.00p 124.80p 118.20p 120.20p 5204971
09/03/2021 118.00p 119.68p 116.20p 119.20p 1870640
08/03/2021 117.80p 119.20p 116.00p 118.00p 1638419
05/03/2021 119.00p 119.60p 116.40p 117.00p 2592278
04/03/2021 121.40p 122.09p 118.40p 119.80p 1833589
03/03/2021 123.80p 124.35p 120.60p 122.80p 5124384
02/03/2021 122.00p 123.60p 120.41p 121.60p 3669754
01/03/2021 119.00p 122.00p 116.60p 120.60p 3438727
26/02/2021 118.00p 119.40p 114.20p 115.60p 3842512
25/02/2021 120.00p 120.00p 116.80p 118.00p 2494433
24/02/2021 114.00p 118.40p 113.60p 118.40p 1948461
23/02/2021 119.00p 119.00p 113.40p 114.60p 3258561
22/02/2021 119.00p 119.00p 115.80p 116.40p 2214984
19/02/2021 114.40p 118.20p 114.40p 117.80p 2142633
18/02/2021 115.60p 116.40p 112.80p 114.40p 6920468
17/02/2021 116.00p 118.60p 113.23p 115.00p 3293661
16/02/2021 111.00p 115.23p 110.55p 115.00p 6200761
15/02/2021 107.40p 111.00p 105.20p 111.00p 4933761
12/02/2021 104.00p 106.60p 104.00p 106.40p 857691
11/02/2021 104.60p 105.80p 103.95p 105.00p 1216248
10/02/2021 107.00p 108.00p 104.20p 104.80p 1645336
09/02/2021 105.00p 106.80p 105.00p 106.20p 1410651
08/02/2021 107.20p 108.20p 105.20p 106.00p 1993097
05/02/2021 103.00p 106.00p 101.91p 105.00p 2156760
04/02/2021 101.40p 101.85p 99.50p 101.80p 6412609
03/02/2021 102.60p 102.80p 100.80p 101.00p 1982390
02/02/2021 100.00p 101.80p 98.80p 101.80p 2769097
01/02/2021 96.00p 100.20p 95.68p 99.00p 3149574
29/01/2021 92.60p 95.70p 91.20p 95.00p 2944289
28/01/2021 93.70p 95.30p 89.80p 93.60p 2062547
27/01/2021 96.00p 98.00p 93.90p 93.90p 1411165
26/01/2021 93.40p 98.90p 93.40p 97.00p 4389390
25/01/2021 98.40p 99.50p 93.60p 93.60p 3216101
22/01/2021 99.10p 99.80p 96.00p 96.00p 3623108
21/01/2021 100.00p 100.68p 98.50p 99.50p 3885676
20/01/2021 97.70p 100.20p 97.70p 98.50p 1024138
19/01/2021 99.10p 99.60p 97.25p 98.00p 1266374
18/01/2021 97.60p 102.40p 97.20p 98.20p 1060763
15/01/2021 108.00p 108.00p 98.20p 98.20p 2158288
14/01/2021 104.80p 104.80p 99.21p 102.00p 2212051
13/01/2021 100.00p 100.60p 99.00p 99.40p 1372557
12/01/2021 102.20p 102.40p 99.90p 99.90p 4502204
11/01/2021 105.00p 105.20p 101.00p 102.00p 2099703
08/01/2021 102.20p 104.60p 99.40p 102.80p 3825157
07/01/2021 100.80p 107.50p 99.50p 101.40p 10453453
06/01/2021 105.00p 113.20p 104.70p 111.00p 3296729
05/01/2021 100.60p 104.20p 98.90p 104.20p 2060984
04/01/2021 102.60p 103.20p 100.00p 100.60p 1806366
31/12/2020 100.00p 100.00p 97.40p 98.90p 869823
30/12/2020 100.20p 100.20p 97.80p 98.70p 1355019
29/12/2020 97.20p 101.20p 95.70p 98.60p 3036689
28/12/2020 94.90p 96.20p 94.00p 94.40p 416594
24/12/2020 94.90p 96.20p 94.00p 94.40p 416594
23/12/2020 91.50p 94.80p 91.05p 94.00p 610794
22/12/2020 91.00p 92.90p 91.00p 92.10p 589177
21/12/2020 93.00p 93.50p 89.40p 91.80p 1509003
18/12/2020 96.70p 96.70p 93.40p 94.00p 2485163
17/12/2020 94.70p 96.50p 94.56p 95.20p 1548615
16/12/2020 92.20p 95.60p 92.20p 95.60p 2105852
15/12/2020 92.50p 92.92p 91.56p 92.20p 856854
14/12/2020 93.00p 93.50p 90.89p 91.60p 1214537
11/12/2020 93.00p 93.00p 91.30p 91.50p 727756
10/12/2020 94.00p 94.20p 90.60p 92.60p 1522161
09/12/2020 96.00p 96.00p 92.80p 93.50p 1087023
08/12/2020 95.20p 95.20p 92.30p 93.60p 1388903
07/12/2020 95.20p 95.20p 91.60p 92.50p 1648799
04/12/2020 91.50p 94.27p 91.50p 93.40p 3126866
03/12/2020 90.30p 93.40p 90.20p 91.60p 1756490
02/12/2020 89.00p 91.70p 89.00p 91.00p 2322974
01/12/2020 89.30p 89.70p 86.10p 89.10p 2685065
30/11/2020 89.60p 89.60p 85.00p 86.00p 30377978
27/11/2020 87.50p 89.74p 85.00p 87.00p 2618825
26/11/2020 88.50p 88.50p 84.90p 87.50p 1256207
25/11/2020 90.70p 92.20p 87.70p 87.70p 1768693
24/11/2020 88.70p 90.50p 86.00p 90.00p 3270538
23/11/2020 85.90p 86.70p 85.40p 86.50p 2055869
20/11/2020 86.00p 87.20p 84.70p 85.40p 1518554
19/11/2020 88.00p 88.00p 86.20p 86.20p 1803281
18/11/2020 86.30p 88.40p 85.50p 87.30p 3737723
17/11/2020 85.80p 86.95p 85.10p 86.00p 2387700
16/11/2020 85.00p 86.50p 82.60p 85.20p 2377346
13/11/2020 85.00p 85.50p 83.98p 84.80p 2383068
12/11/2020 83.10p 85.60p 81.94p 84.90p 2182597
10/11/2020 83.00p 83.00p 79.20p 80.00p 1428103
09/11/2020 84.60p 85.60p 81.30p 82.10p 1592719
06/11/2020 84.00p 84.70p 81.30p 81.80p 745811
05/11/2020 83.10p 83.60p 81.50p 82.60p 1050507
04/11/2020 76.70p 82.60p 75.00p 82.60p 1018944
03/11/2020 80.50p 81.70p 75.90p 78.50p 1062147
02/11/2020 80.30p 81.70p 77.00p 77.30p 738085
30/10/2020 77.60p 79.70p 77.47p 79.50p 1096995
29/10/2020 82.40p 84.90p 77.10p 78.60p 1281228
28/10/2020 80.70p 81.70p 78.60p 79.90p 1165723
27/10/2020 82.50p 83.81p 81.53p 82.20p 1221380
26/10/2020 82.30p 83.60p 81.30p 82.60p 563160
23/10/2020 79.70p 83.30p 78.00p 82.50p 556856
22/10/2020 80.10p 83.10p 80.00p 82.50p 888819
21/10/2020 83.30p 83.48p 81.00p 81.50p 598566
20/10/2020 83.90p 84.51p 82.20p 83.80p 1078600
19/10/2020 85.00p 86.80p 82.60p 84.00p 892958
16/10/2020 83.20p 84.17p 82.90p 82.90p 1244208
15/10/2020 81.30p 83.60p 80.63p 83.60p 1277397
14/10/2020 82.80p 85.00p 78.88p 82.10p 2079625
13/10/2020 80.40p 85.00p 79.49p 85.00p 4300170
12/10/2020 79.30p 80.57p 78.90p 80.00p 2431826
09/10/2020 78.90p 80.00p 78.80p 79.30p 1520417
08/10/2020 79.10p 83.20p 76.90p 79.00p 959745
07/10/2020 79.50p 80.00p 78.50p 78.50p 826958
06/10/2020 79.00p 79.73p 77.27p 79.40p 831957
05/10/2020 78.00p 79.60p 78.00p 79.10p 1254939
02/10/2020 77.00p 78.90p 76.60p 78.70p 706349
01/10/2020 78.90p 82.20p 77.20p 77.70p 886737
30/09/2020 78.80p 79.30p 77.60p 78.00p 654064
29/09/2020 81.50p 83.10p 79.30p 79.50p 5298276
28/09/2020 79.60p 83.00p 78.10p 82.50p 1188741
25/09/2020 81.50p 82.70p 75.00p 78.30p 777952
24/09/2020 74.00p 76.60p 74.00p 75.30p 5257030
23/09/2020 74.70p 75.50p 74.00p 75.20p 9914533
22/09/2020 72.60p 74.10p 71.80p 74.00p 909660
21/09/2020 77.10p 77.71p 73.60p 73.60p 10539369
18/09/2020 78.50p 78.90p 77.90p 78.10p 2521621
17/09/2020 78.90p 80.90p 77.56p 78.50p 7177551
16/09/2020 79.80p 80.80p 78.00p 79.90p 8836713
15/09/2020 74.80p 79.30p 74.00p 79.30p 10839859
14/09/2020 71.10p 77.54p 70.40p 75.20p 606211
11/09/2020 73.20p 73.90p 71.00p 71.00p 889330
10/09/2020 74.80p 75.60p 73.40p 73.40p 438787
09/09/2020 73.50p 74.90p 72.99p 73.80p 1571425
08/09/2020 73.70p 74.20p 72.00p 73.60p 2060780
07/09/2020 73.80p 76.60p 71.26p 72.70p 311780
04/09/2020 72.00p 74.27p 71.60p 71.80p 691609
03/09/2020 73.50p 75.88p 72.60p 72.60p 1027683
02/09/2020 74.00p 75.16p 73.20p 73.50p 727785
01/09/2020 76.60p 76.60p 71.00p 73.70p 607040
31/08/2020 74.00p 75.70p 73.10p 73.40p 350976
28/08/2020 74.00p 75.70p 73.10p 73.40p 350976
27/08/2020 75.00p 76.40p 73.50p 74.10p 951731
26/08/2020 74.80p 76.40p 69.79p 73.70p 415116
25/08/2020 72.50p 75.00p 71.58p 73.20p 991658
24/08/2020 74.00p 75.40p 69.20p 74.00p 2430690
21/08/2020 72.00p 74.00p 70.30p 71.90p 707855
20/08/2020 71.70p 72.85p 70.10p 71.20p 578856
19/08/2020 74.80p 78.90p 72.40p 72.40p 681968

*Close Price adjusted for both dividends and splits