IP Group plc IPO
LSE · Vereinigtes Königreich · Kommerzielle Dienstleistungen
GBp 73,10-2,30 (-3,05 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 73,10 | -3,05 % | GBp 76,50 | GBp 76,90 | GBp 72,30 | 815,47K |
| 2026-09-30 | GBp 75,40 | +2,45 % | GBp 74,50 | GBp 76,20 | GBp 72,70 | 2,10M |
| 2026-09-29 | GBp 73,60 | +3,23 % | GBp 72,00 | GBp 73,60 | GBp 70,20 | 2,24M |
| 2026-09-28 | GBp 71,30 | -0,97 % | GBp 72,20 | GBp 72,50 | GBp 71,30 | 1,41M |
| 2026-09-25 | GBp 72,00 | 0,00 % | GBp 72,80 | GBp 73,00 | GBp 71,30 | 963,34K |
| 2026-09-24 | GBp 72,00 | -2,70 % | GBp 74,00 | GBp 74,00 | GBp 71,80 | 1,07M |
| 2026-09-23 | GBp 74,00 | +0,41 % | GBp 73,10 | GBp 74,20 | GBp 73,10 | 1,77M |
| 2026-09-22 | GBp 73,70 | +1,52 % | GBp 72,70 | GBp 74,90 | GBp 71,99 | 3,00M |
| 2026-09-21 | GBp 72,60 | +4,01 % | GBp 66,00 | GBp 73,30 | GBp 66,00 | 1,79M |
| 2026-09-18 | GBp 69,80 | -0,29 % | GBp 71,00 | GBp 72,70 | GBp 69,50 | 4,43M |
| 2026-09-17 | GBp 70,00 | +1,74 % | GBp 67,10 | GBp 70,00 | GBp 67,10 | 2,14M |
| 2026-09-16 | GBp 68,80 | +2,23 % | GBp 67,50 | GBp 69,60 | GBp 67,40 | 1,33M |
| 2026-09-15 | GBp 67,30 | +2,44 % | GBp 67,30 | GBp 69,00 | GBp 66,40 | 1,89M |
| 2026-09-14 | GBp 65,70 | -0,30 % | GBp 69,00 | GBp 69,00 | GBp 65,00 | 1,22M |
| 2026-09-11 | GBp 65,90 | +0,76 % | GBp 65,10 | GBp 66,80 | GBp 65,00 | 1,17M |
| 2026-09-10 | GBp 65,40 | -2,39 % | GBp 70,30 | GBp 70,30 | GBp 65,40 | 2,02M |
| 2026-09-09 | GBp 67,00 | -0,89 % | GBp 65,00 | GBp 69,00 | GBp 65,00 | 1,05M |
| 2026-09-08 | GBp 67,60 | -0,59 % | GBp 67,10 | GBp 70,00 | GBp 66,40 | 530,46K |
| 2026-09-07 | GBp 68,00 | -1,73 % | GBp 70,30 | GBp 70,30 | GBp 67,60 | 575,62K |
| 2026-09-04 | GBp 69,20 | +0,29 % | GBp 70,00 | GBp 70,20 | GBp 67,30 | 946,53K |
| 2026-09-03 | GBp 69,00 | +2,22 % | GBp 70,40 | GBp 70,40 | GBp 67,30 | 928,93K |
| 2026-09-02 | GBp 67,50 | -3,30 % | GBp 71,80 | GBp 71,80 | GBp 67,40 | 1,41M |
| 2026-09-01 | GBp 69,80 | -3,86 % | GBp 70,00 | GBp 72,40 | GBp 69,54 | 1,50M |
| 2026-08-28 | GBp 72,60 | +0,28 % | GBp 74,00 | GBp 74,00 | GBp 72,15 | 1,47M |
| 2026-08-27 | GBp 72,40 | +0,14 % | GBp 72,00 | GBp 73,00 | GBp 71,36 | 761,07K |
| 2026-08-26 | GBp 72,30 | +0,42 % | GBp 74,00 | GBp 74,00 | GBp 71,20 | 736,06K |
| 2026-08-25 | GBp 72,00 | +0,28 % | GBp 74,00 | GBp 74,00 | GBp 70,50 | 1,41M |
| 2026-08-24 | GBp 71,80 | +1,27 % | GBp 68,00 | GBp 72,05 | GBp 68,00 | 1,23M |
| 2026-08-21 | GBp 70,90 | +1,29 % | GBp 68,00 | GBp 71,40 | GBp 66,40 | 4,71M |
| 2026-08-20 | GBp 70,00 | +0,57 % | GBp 67,00 | GBp 70,90 | GBp 67,00 | 2,89M |
| 2026-08-19 | GBp 69,60 | +4,98 % | GBp 66,40 | GBp 69,90 | GBp 65,40 | 1,16M |
| 2026-08-18 | GBp 66,30 | -1,78 % | GBp 69,50 | GBp 69,50 | GBp 65,50 | 869,00K |
| 2026-08-17 | GBp 67,50 | -2,60 % | GBp 70,00 | GBp 70,00 | GBp 67,50 | 1,00M |
| 2026-08-14 | GBp 69,30 | -2,12 % | GBp 71,00 | GBp 73,00 | GBp 69,10 | 1,48M |
| 2026-08-13 | GBp 70,80 | -1,39 % | GBp 73,00 | GBp 75,00 | GBp 70,60 | 2,06M |
| 2026-08-12 | GBp 71,80 | +0,84 % | GBp 71,30 | GBp 72,80 | GBp 69,40 | 2,15M |
| 2026-08-11 | GBp 71,20 | +1,42 % | GBp 69,80 | GBp 71,20 | GBp 68,70 | 1,53M |
| 2026-08-10 | GBp 70,20 | -0,28 % | GBp 71,00 | GBp 71,40 | GBp 69,80 | 1,41M |
| 2026-08-07 | GBp 70,40 | +1,44 % | GBp 69,50 | GBp 70,85 | GBp 69,11 | 1,72M |
| 2026-08-06 | GBp 69,40 | +1,17 % | GBp 73,70 | GBp 73,70 | GBp 68,10 | 1,78M |
| 2026-08-05 | GBp 68,60 | +2,08 % | GBp 67,00 | GBp 69,40 | GBp 66,80 | 1,85M |
| 2026-08-04 | GBp 67,20 | +3,07 % | GBp 65,40 | GBp 67,70 | GBp 65,30 | 1,83M |
| 2026-08-03 | GBp 65,20 | +4,65 % | GBp 63,00 | GBp 65,90 | GBp 62,70 | 1,16M |
| 2026-07-31 | GBp 62,30 | +0,16 % | GBp 62,20 | GBp 64,90 | GBp 61,80 | 2,50M |
| 2026-07-30 | GBp 62,20 | -2,20 % | GBp 64,70 | GBp 64,70 | GBp 61,50 | 1,82M |
| 2026-07-29 | GBp 63,60 | -1,24 % | GBp 64,50 | GBp 65,60 | GBp 62,70 | 2,10M |
| 2026-07-28 | GBp 64,40 | -2,42 % | GBp 68,00 | GBp 68,00 | GBp 63,90 | 3,79M |
| 2026-07-27 | GBp 66,00 | -0,60 % | GBp 65,80 | GBp 66,90 | GBp 64,00 | 2,34M |
| 2026-07-24 | GBp 66,40 | +0,61 % | GBp 67,40 | GBp 67,50 | GBp 66,00 | 929,74K |
| 2026-07-23 | GBp 66,00 | -2,65 % | GBp 65,70 | GBp 68,00 | GBp 65,43 | 2,69M |
| 2026-07-22 | GBp 67,80 | +2,11 % | GBp 66,00 | GBp 68,40 | GBp 64,10 | 1,72M |
| 2026-07-21 | GBp 66,40 | +2,63 % | GBp 65,20 | GBp 66,40 | GBp 64,00 | 1,51M |
| 2026-07-20 | GBp 64,70 | +0,15 % | GBp 65,70 | GBp 67,20 | GBp 64,70 | 1,31M |
| 2026-07-17 | GBp 64,60 | -0,31 % | GBp 65,20 | GBp 66,40 | GBp 63,30 | 1,63M |
| 2026-07-16 | GBp 64,80 | +0,93 % | GBp 67,00 | GBp 67,00 | GBp 63,80 | 1,17M |
| 2026-07-15 | GBp 64,20 | +1,10 % | GBp 63,60 | GBp 64,70 | GBp 62,60 | 812,40K |
| 2026-07-14 | GBp 63,50 | -0,63 % | GBp 64,90 | GBp 64,90 | GBp 62,20 | 974,01K |
| 2026-07-13 | GBp 63,90 | -2,89 % | GBp 67,40 | GBp 67,40 | GBp 61,10 | 2,03M |
| 2026-07-10 | GBp 65,80 | +1,39 % | GBp 66,80 | GBp 66,80 | GBp 64,70 | 1,02M |
| 2026-07-09 | GBp 64,90 | +2,20 % | GBp 64,50 | GBp 65,10 | GBp 63,00 | 4,59M |
| 2026-07-08 | GBp 63,50 | -1,70 % | GBp 65,40 | GBp 65,40 | GBp 63,00 | 5,08M |
| 2026-07-07 | GBp 64,60 | -0,62 % | GBp 69,00 | GBp 69,00 | GBp 64,00 | 6,30M |
| 2026-07-06 | GBp 65,00 | -2,11 % | GBp 66,00 | GBp 67,10 | GBp 64,30 | 809,64K |
| 2026-07-03 | GBp 66,40 | -0,15 % | GBp 69,00 | GBp 69,00 | GBp 65,79 | 485,41K |
| 2026-07-02 | GBp 66,50 | -2,35 % | GBp 68,50 | GBp 68,80 | GBp 65,40 | 1,03M |
| 2026-07-01 | GBp 68,10 | +3,97 % | GBp 65,70 | GBp 68,50 | GBp 65,16 | 1,76M |
| 2026-06-30 | GBp 65,50 | +1,55 % | GBp 65,00 | GBp 66,50 | GBp 64,90 | 2,28M |
| 2026-06-29 | GBp 64,50 | +0,78 % | GBp 64,00 | GBp 67,00 | GBp 64,00 | 959,42K |
| 2026-06-26 | GBp 64,00 | -0,62 % | GBp 64,00 | GBp 68,30 | GBp 62,90 | 1,68M |
| 2026-06-25 | GBp 64,40 | -0,92 % | GBp 64,00 | GBp 66,30 | GBp 64,00 | 1,29M |
| 2026-06-24 | GBp 65,00 | -0,61 % | GBp 70,00 | GBp 70,00 | GBp 63,90 | 947,09K |
| 2026-06-23 | GBp 65,40 | +0,62 % | GBp 65,10 | GBp 67,00 | GBp 63,17 | 3,17M |
| 2026-06-22 | GBp 65,00 | +0,46 % | GBp 64,90 | GBp 70,20 | GBp 62,90 | 4,02M |
| 2026-06-19 | GBp 64,70 | -0,61 % | GBp 65,00 | GBp 65,40 | GBp 64,10 | 3,23M |
| 2026-06-18 | GBp 65,10 | -0,46 % | GBp 66,40 | GBp 66,40 | GBp 64,00 | 1,21M |
| 2026-06-17 | GBp 65,40 | -1,51 % | GBp 70,00 | GBp 70,00 | GBp 63,60 | 1,46M |
| 2026-06-16 | GBp 66,40 | -0,15 % | GBp 69,50 | GBp 69,50 | GBp 64,90 | 1,29M |
| 2026-06-15 | GBp 66,50 | +2,47 % | GBp 63,60 | GBp 67,10 | GBp 63,30 | 1,91M |
| 2026-06-12 | GBp 64,90 | -0,15 % | GBp 61,90 | GBp 67,10 | GBp 61,90 | 1,25M |
| 2026-06-11 | GBp 65,00 | -0,61 % | GBp 64,30 | GBp 66,00 | GBp 64,10 | 1,23M |
| 2026-06-10 | GBp 65,40 | +2,19 % | GBp 64,00 | GBp 66,00 | GBp 63,17 | 2,36M |
| 2026-06-09 | GBp 64,00 | +0,47 % | GBp 63,30 | GBp 65,00 | GBp 63,20 | 3,74M |
| 2026-06-08 | GBp 63,70 | -3,78 % | GBp 65,50 | GBp 66,19 | GBp 63,10 | 3,34M |
| 2026-06-05 | GBp 66,20 | -2,65 % | GBp 67,90 | GBp 68,60 | GBp 65,90 | 1,74M |
| 2026-06-04 | GBp 68,00 | +0,89 % | GBp 67,20 | GBp 68,60 | GBp 67,10 | 1,78M |
| 2026-06-03 | GBp 67,40 | -4,53 % | GBp 70,60 | GBp 70,60 | GBp 66,80 | 1,50M |
| 2026-06-02 | GBp 70,60 | +1,44 % | GBp 72,00 | GBp 72,00 | GBp 70,00 | 1,78M |
| 2026-06-01 | GBp 69,60 | +0,72 % | GBp 69,00 | GBp 69,80 | GBp 68,00 | 3,00M |
| 2026-05-29 | GBp 69,10 | +1,17 % | GBp 70,50 | GBp 70,50 | GBp 67,60 | 9,43M |
| 2026-05-28 | GBp 68,30 | +1,04 % | GBp 67,90 | GBp 69,10 | GBp 67,00 | 4,28M |