IP Group plc IPO
LSE · United Kingdom · Commercial Services
GBp 72.90-2.50 (-3.32%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 73.00 | -3.18% | GBp 76.50 | GBp 76.90 | GBp 72.80 | 378.17K |
| 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 |