IP Group plc IPO
LSE · Birleşik Krallık · Ticari Hizmetler
GBp 73,10-2,30 (-%3,05)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |