1. Share Prices

  2. Ip Group PLC (IPO)

60.90p+0.90 (+1.50%)05 Nov 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 202560.50p60.90p59.70p60.00p2,860,658
Nov 3, 202560.00p62.30p60.00p60.90p3,010,240
Oct 31, 202560.30p61.80p60.03p60.40p4,441,886
Oct 30, 202559.10p60.00p57.90p60.00p4,568,237
Oct 29, 202558.80p59.90p58.60p59.40p1,936,545
Oct 28, 202557.40p58.50p56.90p58.50p1,338,069
Oct 27, 202558.30p58.60p56.60p57.30p2,932,511
Oct 24, 202558.80p58.90p57.60p58.00p1,718,121
Oct 23, 202556.60p58.00p56.60p58.00p1,232,204
Oct 22, 202555.60p58.53p55.60p57.30p10,989,714
Oct 21, 202559.60p59.60p56.30p56.30p1,546,013
Oct 20, 202555.90p57.30p55.90p56.90p1,555,416
Oct 17, 202556.90p59.00p54.85p55.70p2,073,529
Oct 16, 202556.00p57.40p56.00p56.90p1,948,554
Oct 15, 202555.70p57.90p55.70p56.10p3,754,136
Oct 14, 202558.40p58.88p56.00p57.90p2,339,614
Oct 13, 202555.50p60.70p55.40p58.80p8,348,338
Oct 10, 202554.80p55.20p53.10p53.10p1,651,750
Oct 9, 202553.90p55.20p53.90p54.90p4,360,111
Oct 8, 202553.70p55.30p53.00p54.10p4,532,442
Oct 7, 202552.50p53.10p52.00p52.80p2,561,335
Oct 6, 202552.40p53.20p51.90p52.40p2,190,763
Oct 3, 202555.80p55.80p51.70p52.70p1,922,856
Oct 2, 202552.80p53.00p51.29p52.10p1,817,732
Oct 1, 202553.80p54.00p52.40p52.40p1,880,468
Sep 30, 202552.90p54.10p52.44p53.70p2,166,750
Sep 29, 202552.60p53.80p52.30p52.80p2,602,605
Sep 26, 202552.10p53.10p52.00p52.30p2,615,339
Sep 25, 202552.70p53.20p51.90p52.10p1,813,456
Sep 24, 202552.90p54.00p52.90p53.40p1,659,382
Sep 23, 202553.90p55.00p53.70p53.70p6,099,093
Sep 22, 202552.50p55.83p52.50p54.20p2,522,514
Sep 19, 202552.90p54.00p51.90p53.40p8,099,895
Sep 18, 202552.50p54.30p52.50p52.90p3,354,351
Sep 17, 202555.20p57.30p51.40p52.80p4,881,388
Sep 16, 202555.20p57.60p55.00p55.50p2,430,411
Sep 15, 202556.60p57.30p55.20p55.80p2,381,898
Sep 12, 202558.30p58.90p56.00p56.60p2,809,572
Sep 11, 202562.50p62.50p57.90p58.30p2,186,195
Sep 10, 202557.90p60.02p57.90p59.90p1,440,747
Sep 9, 202561.80p61.80p59.40p59.80p1,535,105
Sep 8, 202558.40p60.60p57.90p60.50p1,296,463
Sep 5, 202557.80p59.80p57.80p58.90p1,417,340
Sep 4, 202558.30p59.90p55.10p58.30p1,669,698
Sep 3, 202557.80p58.00p53.30p57.80p1,907,427
Sep 2, 202562.50p62.50p56.60p57.30p2,891,038
Sep 1, 202561.00p61.80p59.60p61.10p3,896,603
Aug 29, 202561.00p61.40p59.30p60.10p12,325,516
Aug 28, 202561.10p61.80p60.30p61.00p2,239,384
Aug 27, 202560.00p61.90p60.00p60.90p2,365,386
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Trainline PLC274.798.01
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.655.57
Me Group International PLC194.104.36

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21