1. Share Prices

  2. Ip Group PLC (IPO)

48.00p+0.50 (+1.05%)19 Apr 2024, 10:51
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
Apr 18, 202448.00p48.05p46.25p47.50p1,479,662
Apr 17, 202445.60p46.55p45.40p45.90p943,120
Apr 16, 202446.70p46.70p44.98p45.60p1,389,957
Apr 15, 202447.15p48.10p46.95p47.15p1,020,033
Apr 12, 202449.50p49.50p47.10p47.55p1,757,972
Apr 11, 202446.90p48.95p46.60p47.25p1,002,739
Apr 10, 202449.50p49.50p46.75p46.95p1,568,382
Apr 9, 202443.75p47.70p43.75p47.40p2,140,247
Apr 8, 202442.50p48.35p42.50p46.15p3,497,611
Apr 5, 202446.80p46.80p44.60p44.60p1,506,765
Apr 4, 202446.65p46.75p45.70p45.90p586,283
Apr 3, 202447.40p49.45p45.90p45.90p1,950,762
Apr 2, 202448.90p49.35p46.22p46.25p2,805,479
Mar 28, 202447.00p48.94p46.20p47.60p1,751,013
Mar 27, 202447.50p47.55p46.95p47.10p1,933,385
Mar 26, 202446.80p47.28p46.40p47.10p1,257,051
Mar 25, 202446.10p51.30p45.70p46.60p4,526,428
Mar 22, 202445.85p48.45p45.50p46.45p2,243,888
Mar 21, 202445.80p48.70p43.24p45.75p6,051,406
Mar 20, 202446.60p47.49p45.20p45.35p2,681,550
Mar 19, 202446.60p47.50p45.50p46.20p4,005,454
Mar 18, 202448.00p51.50p46.75p46.75p2,189,535
Mar 15, 202451.70p51.70p47.65p47.95p4,728,348
Mar 14, 202448.20p50.50p47.80p48.00p2,129,732
Mar 13, 202451.50p51.98p48.15p48.20p8,138,452
Mar 12, 202451.90p54.40p50.70p51.60p1,734,842
Mar 11, 202451.10p53.60p50.80p51.00p1,559,360
Mar 8, 202450.40p51.30p49.85p51.00p3,468,482
Mar 7, 202450.00p51.20p49.40p50.00p3,560,158
Mar 6, 202448.35p50.40p47.96p49.50p2,129,309
Mar 5, 202449.55p51.70p48.05p48.90p1,467,127
Mar 4, 202449.70p49.70p48.22p48.35p954,718
Mar 1, 202448.35p49.95p47.65p48.95p2,272,357
Feb 29, 202445.90p49.10p45.90p47.85p1,797,820
Feb 28, 202449.50p52.10p48.00p48.25p1,301,309
Feb 27, 202449.55p50.08p46.25p48.45p8,240,214
Feb 26, 202445.90p48.90p45.90p48.45p88,125,138
Feb 23, 202448.00p49.20p45.95p47.60p3,930,867
Feb 22, 202450.10p50.10p49.00p49.00p2,546,702
Feb 21, 202450.70p53.10p49.65p50.10p818,521
Feb 20, 202451.00p51.00p49.80p50.50p1,253,875
Feb 19, 202451.30p54.70p50.90p51.10p958,032
Feb 16, 202455.00p55.00p51.26p51.60p983,156
Feb 15, 202450.80p52.10p49.96p51.90p2,078,514
Feb 14, 202450.90p51.00p50.10p50.10p1,172,296
Feb 13, 202451.10p52.24p49.62p50.10p1,607,737
Feb 12, 202450.10p51.50p49.05p51.00p684,349
Feb 9, 202450.40p54.60p50.20p50.20p619,514
Feb 8, 202450.90p51.50p50.45p50.60p984,599
Feb 7, 202450.60p52.10p49.40p50.30p1,435,025
123456
Showing 1 to 50 of 253

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC474.403.49
Hochschild Mining PLC153.141.41
Endeavour Mining PLC1,751.001.33
United Utilities Group PLC1,029.501.08
Coca-Cola Hbc AG2,436.001.08
Croda International PLC4,901.001.07

Fallers

CompanyPrice% Chg
Man Group PLC254.60-5.21
Jd Sports Fashion PLC116.08-3.51
Discoverie Group PLC667.00-3.47
Marshalls PLC259.50-3.35
Paragon Banking Group PLC664.69-3.04
Dr. Martens PLC67.85-2.86