IP Group Plc (LON:IPO)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 76.00
+1.10 (1.47%)
Nov 10, 2026, 11:18 AM GMT
IP Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 76.00 | 76.00 | 74.90 | 76.00 | 76.00 | 1.47% | 378,083 |
| Nov 9, 2026 | 72.50 | 76.50 | 72.50 | 74.90 | 74.90 | 1.22% | 2,912,332 |
| Nov 6, 2026 | 74.60 | 74.60 | 71.40 | 74.00 | 74.00 | -1.33% | 1,466,895 |
| Nov 5, 2026 | 72.50 | 77.70 | 72.50 | 75.00 | 75.00 | -1.70% | 2,590,752 |
| Nov 4, 2026 | 72.50 | 76.40 | 72.50 | 76.30 | 76.30 | 1.73% | 2,571,481 |
| Nov 3, 2026 | 75.00 | 75.90 | 73.00 | 75.00 | 75.00 | 0.13% | 1,551,934 |
| Nov 2, 2026 | 73.10 | 75.00 | 72.20 | 74.90 | 74.90 | 2.60% | 3,440,705 |
| Oct 30, 2026 | 73.80 | 73.80 | 71.50 | 73.00 | 73.00 | -1.08% | 2,925,666 |
| Oct 29, 2026 | 74.00 | 74.30 | 70.40 | 73.80 | 73.80 | 0.27% | 1,245,344 |
| Oct 28, 2026 | 72.90 | 73.90 | 72.48 | 73.60 | 73.60 | 1.24% | 6,764,067 |
| Oct 27, 2026 | 70.00 | 73.30 | 70.00 | 72.70 | 72.70 | 2.25% | 917,029 |
| Oct 26, 2026 | 68.20 | 72.60 | 67.10 | 71.10 | 71.10 | 2.01% | 839,216 |
| Oct 23, 2026 | 67.00 | 70.90 | 67.00 | 69.70 | 69.70 | -0.29% | 1,084,947 |
| Oct 22, 2026 | 69.00 | 71.00 | 68.80 | 69.90 | 69.90 | -0.43% | 1,562,215 |
| Oct 21, 2026 | 69.60 | 71.40 | 67.90 | 70.20 | 70.20 | 2.03% | 1,295,261 |
| Oct 20, 2026 | 71.50 | 71.50 | 66.70 | 68.80 | 68.80 | -0.29% | 1,240,458 |
| Oct 19, 2026 | 69.00 | 70.00 | 67.00 | 69.00 | 69.00 | 0.88% | 1,371,315 |
| Oct 16, 2026 | 71.80 | 71.80 | 68.40 | 68.40 | 68.40 | -3.93% | 926,397 |
| Oct 15, 2026 | 70.70 | 71.90 | 70.00 | 71.20 | 71.20 | -0.28% | 843,614 |
| 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 |