1. Share Prices

  2. Ip Group PLC (IPO)

61.00p-1.10 (-1.77%)08 Dec 2025, 16:38
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
Dec 5, 202561.60p62.60p61.40p62.10p9,446,017
Dec 4, 202561.50p64.60p61.10p61.80p1,603,425
Dec 3, 202560.60p61.50p60.25p61.20p1,255,658
Dec 2, 202560.60p62.70p60.50p60.60p3,943,613
Dec 1, 202560.40p66.16p60.40p62.70p17,970,505
Nov 28, 202566.00p66.00p64.20p64.60p1,203,383
Nov 27, 202566.00p66.00p63.11p64.90p10,580,636
Nov 26, 202562.80p64.50p62.30p63.90p2,668,367
Nov 25, 202560.40p62.50p60.40p62.30p1,657,350
Nov 24, 202560.00p61.55p60.00p61.00p2,720,739
Nov 21, 202559.60p61.00p59.40p60.60p3,622,848
Nov 20, 202559.70p61.00p59.40p60.20p5,509,370
Nov 19, 202559.80p60.50p59.60p60.10p4,406,387
Nov 18, 202560.00p60.90p59.60p59.80p5,177,043
Nov 17, 202561.00p62.40p61.00p61.10p1,511,046
Nov 14, 202559.50p63.44p59.29p61.90p4,781,967
Nov 13, 202560.00p60.90p59.94p60.00p2,417,106
Nov 12, 202560.10p60.70p58.30p60.20p15,080,733
Nov 11, 202561.10p61.60p60.10p60.20p2,379,303
Nov 10, 202560.80p62.50p60.16p60.80p2,601,249
Nov 7, 202558.10p61.07p58.10p60.10p3,121,523
Nov 6, 202560.90p61.30p59.90p60.10p3,086,730
Nov 5, 202561.70p61.70p58.97p60.90p5,464,147
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
123456
Showing 1 to 50 of 252

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
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.