IP Group Plc (LON:IPO)
London · Delayed Price · Currency is GBP · Price in GBX 69.20
+0.20 (0.29%)
Sep 4, 2026, 4:35 PM GMT
IP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 1,407,639 |
| 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 |
| Aug 7, 2026 | 69.50 | 70.85 | 69.12 | 70.40 | 70.40 | 1.44% | 1,719,823 |
| Aug 6, 2026 | 73.70 | 73.70 | 68.10 | 69.40 | 69.40 | 1.17% | 1,782,722 |
| Aug 5, 2026 | 67.00 | 69.40 | 66.80 | 68.60 | 68.60 | 2.08% | 1,847,613 |
| Aug 4, 2026 | 65.40 | 67.70 | 65.30 | 67.20 | 67.20 | 3.07% | 1,830,262 |
| Aug 3, 2026 | 63.00 | 65.90 | 62.70 | 65.20 | 65.20 | 4.65% | 1,160,162 |
| Jul 31, 2026 | 62.20 | 64.90 | 61.80 | 62.30 | 62.30 | 0.16% | 2,504,062 |
| Jul 30, 2026 | 64.70 | 64.70 | 61.50 | 62.20 | 62.20 | -2.20% | 1,818,596 |
| Jul 29, 2026 | 64.50 | 65.60 | 62.70 | 63.60 | 63.60 | -1.24% | 2,097,320 |
| Jul 28, 2026 | 68.00 | 68.00 | 63.90 | 64.40 | 64.40 | -2.42% | 3,787,947 |
| Jul 27, 2026 | 65.80 | 66.90 | 64.00 | 66.00 | 66.00 | -0.60% | 2,337,039 |
| Jul 24, 2026 | 67.40 | 67.50 | 66.00 | 66.40 | 66.40 | 0.61% | 929,739 |
| Jul 23, 2026 | 65.70 | 68.00 | 65.43 | 66.00 | 66.00 | -2.65% | 2,688,888 |
| Jul 22, 2026 | 66.00 | 68.40 | 64.10 | 67.80 | 67.80 | 2.11% | 1,721,251 |
| Jul 21, 2026 | 65.20 | 66.40 | 64.00 | 66.40 | 66.40 | 2.63% | 1,508,541 |
| Jul 20, 2026 | 65.70 | 67.20 | 64.70 | 64.70 | 64.70 | 0.15% | 1,312,989 |
| Jul 17, 2026 | 65.20 | 66.40 | 63.30 | 64.60 | 64.60 | -0.31% | 1,633,394 |
| Jul 16, 2026 | 67.00 | 67.00 | 63.80 | 64.80 | 64.80 | 0.93% | 1,166,520 |
| Jul 15, 2026 | 63.60 | 64.70 | 62.60 | 64.20 | 64.20 | 1.10% | 812,397 |
| Jul 14, 2026 | 64.90 | 64.90 | 62.20 | 63.50 | 63.50 | -0.63% | 974,011 |
| Jul 13, 2026 | 67.40 | 67.40 | 61.10 | 63.90 | 63.90 | -2.89% | 2,034,619 |
| Jul 10, 2026 | 66.80 | 66.80 | 64.70 | 65.80 | 65.80 | 1.39% | 1,015,842 |
| Jul 9, 2026 | 64.50 | 65.10 | 63.00 | 64.90 | 64.90 | 2.20% | 4,594,470 |
| Jul 8, 2026 | 65.40 | 65.40 | 63.00 | 63.50 | 63.50 | -1.70% | 5,076,995 |
| Jul 7, 2026 | 69.00 | 69.00 | 64.00 | 64.60 | 64.60 | -0.62% | 6,301,322 |
| Jul 6, 2026 | 66.00 | 67.10 | 64.30 | 65.00 | 65.00 | -2.11% | 809,641 |
| Jul 3, 2026 | 69.00 | 69.00 | 65.79 | 66.40 | 66.40 | -0.15% | 485,407 |
| Jul 2, 2026 | 68.50 | 68.80 | 65.40 | 66.50 | 66.50 | -2.35% | 1,029,754 |
| Jul 1, 2026 | 65.70 | 68.50 | 65.16 | 68.10 | 68.10 | 3.97% | 1,762,460 |
| Jun 30, 2026 | 65.00 | 66.50 | 64.90 | 65.50 | 65.50 | 1.55% | 2,276,429 |
| Jun 29, 2026 | 64.00 | 67.00 | 64.00 | 64.50 | 64.50 | 0.78% | 959,419 |
| Jun 26, 2026 | 64.00 | 68.30 | 62.90 | 64.00 | 64.00 | -0.62% | 1,680,292 |