1. Share Prices

  2. Ip Group PLC (IPO)

58.00p-0.40 (-0.68%)17 Dec 2025, 16:35
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
Sep 12, 202558.30p58.90p56.00p56.60p2,809,572
Sep 11, 202562.50p62.50p57.90p58.30p2,186,195
Sep 10, 202557.90p60.02p57.90p59.90p1,440,747
Sep 9, 202561.80p61.80p59.40p59.80p1,535,105
Sep 8, 202558.40p60.60p57.90p60.50p1,296,463
Sep 5, 202557.80p59.80p57.80p58.90p1,417,340
Sep 4, 202558.30p59.90p55.10p58.30p1,669,698
Sep 3, 202557.80p58.00p53.30p57.80p1,907,427
Sep 2, 202562.50p62.50p56.60p57.30p2,891,038
Sep 1, 202561.00p61.80p59.60p61.10p3,896,603
Aug 29, 202561.00p61.40p59.30p60.10p12,325,516
Aug 28, 202561.10p61.80p60.30p61.00p2,239,384
Aug 27, 202560.00p61.90p60.00p60.90p2,365,386
Aug 26, 202560.70p61.90p60.10p61.60p4,338,048
Aug 22, 202559.70p61.63p59.32p61.20p1,717,170
Aug 21, 202558.50p59.90p58.50p59.80p1,688,791
Aug 20, 202558.20p58.70p57.65p58.70p2,540,703
Aug 19, 202558.80p59.30p58.00p58.30p4,325,984
Aug 18, 202559.00p59.20p57.60p58.70p1,886,410
Aug 15, 202558.70p59.69p58.10p58.40p1,528,275
Aug 14, 202557.90p59.80p57.90p59.50p4,360,756
Aug 13, 202559.10p59.60p58.40p58.40p11,557,190
Aug 12, 202560.40p60.90p59.10p59.30p2,338,467
Aug 11, 202558.00p60.60p57.88p60.30p2,042,091
Aug 8, 202557.30p58.20p56.80p58.00p1,961,904
Aug 7, 202556.90p57.75p56.70p57.20p2,470,791
Aug 6, 202557.00p57.50p56.10p57.00p2,434,995
Aug 5, 202555.70p57.70p55.70p56.60p1,348,213
Aug 4, 202557.90p57.90p55.30p55.70p7,680,089
Aug 1, 202555.30p55.90p53.50p55.20p2,296,230
Jul 31, 202556.70p57.20p55.80p55.90p2,192,412
Jul 30, 202555.00p57.10p55.00p56.30p1,545,808
Jul 29, 202554.40p57.10p54.20p56.00p2,707,482
Jul 28, 202556.70p57.40p54.20p54.50p2,380,066
Jul 25, 202556.00p56.90p55.50p56.30p3,219,367
Jul 24, 202557.10p57.90p56.10p56.90p3,183,598
Jul 23, 202557.30p58.05p56.50p56.90p8,283,914
Jul 22, 202559.50p59.50p56.89p57.40p3,270,620
Jul 21, 202558.20p58.90p56.90p58.60p8,151,868
Jul 18, 202557.00p58.60p56.50p57.10p6,039,855
Jul 17, 202555.90p57.50p55.80p57.00p2,811,014
Jul 16, 202555.60p56.60p55.60p55.80p1,709,402
Jul 15, 202557.90p57.90p56.00p56.00p3,359,120
Jul 14, 202556.80p58.25p56.50p57.10p2,075,290
Jul 11, 202555.00p58.10p55.00p57.20p3,474,423
Jul 10, 202555.50p56.10p55.09p55.80p1,385,508
Jul 9, 202555.30p55.80p54.90p55.10p2,031,655
Jul 8, 202552.50p55.60p52.50p55.30p2,841,776
Jul 7, 202554.50p54.90p53.90p53.90p1,758,387
Jul 4, 202554.00p54.64p53.60p54.20p1,160,593
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
Serco Group PLC270.807.38
Ssp Group PLC199.905.32
International Personal Finance PLC218.005.31
Rtw Biotech Opportunities LTD2.144.90
Integrafin Holdings PLC354.004.73
Molten Ventures PLC494.604.39

Fallers

CompanyPrice% Chg
Ceres Power Holdings PLC220.00-6.06
Hunting PLC372.00-4.62
Dcc PLC4,924.00-3.55
Oxford Biomedica PLC587.00-2.49
AJ Bell PLC447.20-2.19
Bunzl PLC2,176.00-1.98