IP Group Plc (LON:IPO)
London · Delayed Price · Currency is GBP · Price in GBX 68.10
-0.30 (-0.44%)
Oct 19, 2026, 4:02 PM GMT
IP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 69.00 | 70.00 | 67.00 | 68.10 | 68.10 | -0.44% | 1,043,863 |
| Oct 16, 2026 | 71.80 | 71.80 | 68.40 | 68.40 | 68.40 | -3.93% | 923,858 |
| Oct 15, 2026 | 70.70 | 71.90 | 70.60 | 71.20 | 71.20 | -0.28% | 843,612 |
| Oct 14, 2026 | 73.30 | 73.40 | 70.68 | 71.40 | 71.40 | -1.79% | 1,018,634 |
| Oct 13, 2026 | 69.60 | 73.88 | 69.60 | 72.70 | 72.70 | -0.14% | 589,341 |
| Oct 12, 2026 | 72.10 | 72.80 | 70.40 | 72.80 | 72.80 | 2.54% | 654,735 |
| Oct 9, 2026 | 68.10 | 71.70 | 67.30 | 71.00 | 71.00 | 2.75% | 559,366 |
| Oct 8, 2026 | 67.00 | 69.80 | 67.00 | 69.10 | 69.10 | -0.72% | 1,812,495 |
| Oct 7, 2026 | 72.30 | 72.90 | 67.92 | 69.60 | 69.60 | -3.47% | 1,206,977 |
| Oct 6, 2026 | 68.00 | 72.50 | 68.00 | 72.10 | 72.10 | 2.71% | 3,889,705 |
| Oct 5, 2026 | 75.00 | 76.60 | 69.80 | 70.20 | 70.20 | -5.14% | 1,718,222 |
| Oct 2, 2026 | 72.50 | 75.50 | 72.30 | 74.00 | 74.00 | 1.23% | 3,124,699 |
| Oct 1, 2026 | 76.50 | 76.90 | 72.30 | 73.10 | 73.10 | -3.05% | 815,469 |
| Sep 30, 2026 | 74.50 | 76.20 | 72.70 | 75.40 | 75.40 | 2.45% | 2,102,862 |
| Sep 29, 2026 | 72.00 | 73.60 | 70.20 | 73.60 | 73.60 | 3.23% | 2,237,248 |
| Sep 28, 2026 | 72.20 | 72.50 | 71.30 | 71.30 | 71.30 | -0.97% | 1,407,486 |
| Sep 25, 2026 | 72.80 | 73.00 | 71.30 | 72.00 | 72.00 | - | 963,338 |
| Sep 24, 2026 | 74.00 | 74.00 | 71.80 | 72.00 | 72.00 | -2.70% | 1,065,162 |
| Sep 23, 2026 | 73.10 | 74.20 | 73.10 | 74.00 | 74.00 | 0.41% | 1,774,477 |
| Sep 22, 2026 | 72.70 | 74.90 | 71.99 | 73.70 | 73.70 | 1.52% | 3,002,920 |
| Sep 21, 2026 | 66.00 | 73.30 | 66.00 | 72.60 | 72.60 | 4.01% | 1,793,312 |
| Sep 18, 2026 | 71.00 | 72.70 | 69.50 | 69.80 | 69.80 | -0.29% | 4,433,605 |
| Sep 17, 2026 | 67.10 | 70.00 | 67.10 | 70.00 | 70.00 | 1.74% | 2,141,943 |
| Sep 16, 2026 | 67.50 | 69.60 | 67.40 | 68.80 | 68.80 | 2.23% | 1,330,131 |
| Sep 15, 2026 | 67.30 | 69.00 | 66.40 | 67.30 | 67.30 | 2.44% | 1,890,693 |
| Sep 14, 2026 | 69.00 | 69.00 | 65.00 | 65.70 | 65.70 | -0.30% | 1,218,367 |
| Sep 11, 2026 | 65.10 | 66.80 | 65.00 | 65.90 | 65.90 | 0.76% | 1,165,348 |
| Sep 10, 2026 | 70.30 | 70.30 | 65.40 | 65.40 | 65.40 | -2.39% | 2,017,170 |
| Sep 9, 2026 | 65.00 | 69.00 | 65.00 | 67.00 | 67.00 | -0.89% | 1,049,988 |
| Sep 8, 2026 | 67.10 | 70.00 | 66.40 | 67.60 | 67.60 | -0.59% | 530,457 |
| Sep 7, 2026 | 70.30 | 70.30 | 67.60 | 68.00 | 68.00 | -1.73% | 575,617 |
| Sep 4, 2026 | 70.00 | 70.20 | 67.30 | 69.20 | 69.20 | 0.29% | 946,528 |
| Sep 3, 2026 | 70.40 | 70.40 | 67.30 | 69.00 | 69.00 | 2.22% | 928,931 |
| Sep 2, 2026 | 71.80 | 71.80 | 67.40 | 67.50 | 67.50 | -3.30% | 1,407,637 |
| Sep 1, 2026 | 70.00 | 72.40 | 69.54 | 69.80 | 69.80 | -3.86% | 1,497,289 |
| Aug 28, 2026 | 74.00 | 74.00 | 72.15 | 72.60 | 72.60 | 0.28% | 1,469,047 |
| Aug 27, 2026 | 72.00 | 73.00 | 71.36 | 72.40 | 72.40 | 0.14% | 761,070 |
| Aug 26, 2026 | 74.00 | 74.00 | 71.20 | 72.30 | 72.30 | 0.42% | 736,065 |
| Aug 25, 2026 | 74.00 | 74.00 | 70.50 | 72.00 | 72.00 | 0.28% | 1,412,719 |
| Aug 24, 2026 | 68.00 | 72.05 | 68.00 | 71.80 | 71.80 | 1.27% | 1,231,763 |
| Aug 21, 2026 | 68.00 | 71.40 | 66.40 | 70.90 | 70.90 | 1.29% | 4,713,286 |
| Aug 20, 2026 | 67.00 | 70.90 | 67.00 | 70.00 | 70.00 | 0.57% | 2,888,435 |
| Aug 19, 2026 | 66.40 | 69.90 | 65.40 | 69.60 | 69.60 | 4.98% | 1,163,701 |
| Aug 18, 2026 | 69.50 | 69.50 | 65.50 | 66.30 | 66.30 | -1.78% | 869,004 |
| Aug 17, 2026 | 70.00 | 70.00 | 67.50 | 67.50 | 67.50 | -2.60% | 1,004,662 |
| Aug 14, 2026 | 71.00 | 73.00 | 69.10 | 69.30 | 69.30 | -2.12% | 1,478,808 |
| Aug 13, 2026 | 73.00 | 75.00 | 70.60 | 70.80 | 70.80 | -1.39% | 2,057,854 |
| Aug 12, 2026 | 71.30 | 72.80 | 69.40 | 71.80 | 71.80 | 0.84% | 2,149,324 |
| Aug 11, 2026 | 69.80 | 71.20 | 68.70 | 71.20 | 71.20 | 1.42% | 1,525,567 |
| Aug 10, 2026 | 71.00 | 71.40 | 69.80 | 70.20 | 70.20 | -0.28% | 1,410,037 |