1. Share Prices

  2. Ip Group PLC (IPO)

57.00p+0.40 (+0.71%)06 Aug 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
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
Jul 3, 202553.10p54.30p52.80p54.20p2,683,220
Jul 2, 202551.00p53.40p51.00p52.40p5,089,352
Jul 1, 202552.10p52.50p50.90p52.50p3,166,655
Jun 30, 202549.00p54.80p49.00p52.00p2,403,910
Jun 27, 202551.00p52.70p50.69p52.20p2,575,867
Jun 26, 202549.00p50.80p48.95p50.70p3,404,889
Jun 25, 202544.55p49.00p44.55p49.00p2,350,083
Jun 24, 202544.45p48.45p44.45p47.70p3,717,358
Jun 23, 202547.60p48.30p46.75p46.75p6,804,856
Jun 20, 202545.90p48.35p45.90p47.70p6,888,163
Jun 19, 202547.50p47.75p45.53p47.35p1,768,014
Jun 18, 202547.30p49.00p46.80p47.90p1,509,085
Jun 17, 202548.00p48.20p47.25p47.30p1,802,789
Jun 16, 202547.95p49.05p47.50p48.10p2,154,039
Jun 13, 202546.65p48.11p46.05p47.50p2,063,937
Jun 12, 202548.70p49.15p47.65p48.15p1,781,699
Jun 11, 202544.80p49.02p44.80p48.95p2,168,218
Jun 10, 202548.00p49.40p47.10p48.00p2,147,851
Jun 9, 202546.15p48.30p45.15p47.85p3,371,720
Jun 6, 202545.45p46.35p44.05p46.15p2,056,968
Jun 5, 202546.40p46.40p45.30p45.85p3,095,378
Jun 4, 202545.45p45.65p44.90p45.60p3,566,190
Jun 3, 202544.15p46.30p44.15p45.10p2,489,034
Jun 2, 202544.40p45.50p44.23p45.10p2,285,019
May 30, 202545.60p45.60p44.50p44.65p5,308,580
May 29, 202544.00p45.45p44.00p44.80p1,969,114
May 28, 202544.85p45.20p44.23p44.70p2,092,234
123456
Showing 1 to 50 of 253

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41