Market data

Select a section

IP Group

(IPO)
Sector: Investment Banking and Brokerage Services
57.30p
1.50p 2.69
Last updated: 14:59:21

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/07/2025 55.50p 56.10p 55.09p 55.80p 1,385,509
09/07/2025 55.30p 55.80p 54.90p 55.10p 2,031,126
08/07/2025 52.50p 55.60p 52.50p 55.30p 2,841,778
07/07/2025 54.50p 54.90p 53.90p 53.90p 1,758,388
04/07/2025 54.00p 54.64p 53.60p 54.20p 1,160,594
03/07/2025 53.10p 54.30p 52.80p 54.20p 2,683,221
02/07/2025 51.00p 53.40p 51.00p 52.40p 5,089,353
01/07/2025 52.10p 52.50p 50.90p 52.50p 3,166,656
30/06/2025 49.00p 54.80p 49.00p 52.00p 2,403,909
27/06/2025 51.00p 52.70p 50.69p 52.20p 2,575,866
26/06/2025 49.00p 50.80p 48.95p 50.70p 3,404,889
25/06/2025 44.55p 49.00p 44.55p 49.00p 2,350,085
24/06/2025 44.45p 48.45p 44.45p 47.70p 3,717,359
23/06/2025 47.60p 48.30p 46.75p 46.75p 6,804,856
20/06/2025 45.90p 48.35p 45.90p 47.70p 6,888,165
19/06/2025 47.50p 47.75p 45.53p 47.35p 1,768,015
18/06/2025 47.30p 49.00p 46.80p 47.90p 1,509,088
17/06/2025 48.00p 48.20p 47.25p 47.30p 1,802,790
16/06/2025 47.95p 49.05p 47.50p 48.10p 2,154,037
13/06/2025 46.65p 48.11p 46.05p 47.50p 2,063,938
12/06/2025 48.70p 49.15p 47.65p 48.15p 1,781,700
11/06/2025 44.80p 49.03p 44.80p 48.95p 2,168,218
10/06/2025 48.00p 49.40p 47.10p 48.00p 2,147,544
09/06/2025 46.15p 48.30p 45.15p 47.85p 3,371,721
06/06/2025 45.45p 46.35p 44.05p 46.15p 2,056,969
05/06/2025 46.40p 46.40p 45.30p 45.85p 3,095,376
04/06/2025 45.45p 45.65p 44.90p 45.60p 3,566,191
03/06/2025 44.15p 46.30p 44.15p 45.10p 2,489,032
02/06/2025 44.40p 45.50p 44.23p 45.10p 2,285,019
30/05/2025 45.60p 45.60p 44.50p 44.65p 5,308,581
29/05/2025 44.00p 45.45p 44.00p 44.80p 1,969,113
28/05/2025 44.85p 45.20p 44.23p 44.70p 2,092,235
27/05/2025 43.90p 45.60p 42.30p 44.80p 4,261,455
26/05/2025 43.15p 43.85p 42.20p 43.50p 2,342,058
23/05/2025 43.15p 43.85p 42.20p 43.50p 2,342,058
22/05/2025 46.40p 46.40p 42.95p 43.15p 3,753,784
21/05/2025 43.90p 44.15p 43.00p 43.65p 1,774,480
20/05/2025 46.65p 46.65p 42.90p 43.75p 2,150,660
19/05/2025 43.00p 45.24p 42.98p 44.20p 7,267,351
16/05/2025 45.75p 46.75p 44.55p 44.55p 2,536,451
15/05/2025 44.20p 44.92p 44.00p 44.60p 3,575,643
14/05/2025 45.75p 45.75p 42.91p 44.15p 1,593,025
13/05/2025 41.55p 45.05p 41.55p 44.45p 2,872,423
12/05/2025 43.65p 44.85p 40.55p 43.95p 1,607,093
09/05/2025 43.40p 44.29p 43.40p 43.60p 1,828,958
08/05/2025 43.10p 44.60p 42.56p 43.85p 1,279,892
07/05/2025 43.95p 44.40p 42.80p 42.80p 2,205,556
06/05/2025 45.75p 45.75p 42.35p 44.25p 2,004,104
05/05/2025 45.75p 45.75p 42.99p 43.45p 1,276,603
02/05/2025 45.75p 45.75p 42.99p 43.45p 1,276,528
01/05/2025 39.25p 43.55p 39.25p 43.05p 1,713,438
30/04/2025 45.00p 45.00p 40.44p 42.20p 2,397,559
29/04/2025 43.45p 44.50p 43.45p 43.80p 1,910,397
28/04/2025 43.80p 43.80p 42.83p 43.50p 2,161,807
25/04/2025 43.70p 44.00p 42.79p 43.00p 2,159,852
24/04/2025 42.20p 43.30p 42.00p 43.10p 1,746,275
23/04/2025 42.85p 43.00p 42.00p 42.25p 1,825,270
22/04/2025 40.15p 41.80p 40.05p 41.75p 1,415,819
21/04/2025 39.90p 40.40p 39.77p 40.40p 1,893,921
18/04/2025 39.90p 40.40p 39.77p 40.40p 1,893,921
17/04/2025 39.90p 40.40p 39.77p 40.40p 1,893,921
16/04/2025 39.60p 40.15p 39.00p 40.15p 2,379,774
15/04/2025 38.30p 39.90p 38.30p 39.90p 2,595,295
14/04/2025 38.10p 38.80p 37.55p 38.50p 1,795,116
11/04/2025 37.00p 37.85p 35.90p 37.10p 4,170,877
10/04/2025 38.05p 39.70p 36.90p 37.00p 3,965,263
09/04/2025 34.70p 36.25p 34.35p 35.50p 3,987,848
08/04/2025 36.50p 37.00p 35.30p 36.10p 3,221,651
07/04/2025 36.65p 37.30p 34.45p 34.80p 10,118,739
04/04/2025 40.00p 40.00p 36.75p 36.90p 5,098,004
03/04/2025 40.90p 41.60p 39.95p 39.95p 3,507,487
02/04/2025 41.70p 41.70p 40.45p 41.25p 2,621,389
01/04/2025 40.60p 42.15p 40.00p 41.55p 3,805,365
31/03/2025 41.00p 43.60p 40.40p 40.60p 4,504,391
28/03/2025 44.00p 44.00p 42.30p 42.90p 2,470,060
27/03/2025 42.00p 44.20p 41.45p 42.75p 3,619,629
26/03/2025 41.00p 43.31p 41.00p 42.60p 4,644,618
25/03/2025 44.00p 45.35p 40.14p 41.75p 6,252,953
24/03/2025 44.00p 44.70p 43.05p 44.25p 4,176,863
21/03/2025 43.80p 44.50p 43.60p 44.30p 8,649,886
20/03/2025 43.80p 44.60p 43.55p 44.15p 2,682,828
19/03/2025 43.20p 44.20p 43.10p 44.05p 6,556,154
18/03/2025 42.80p 45.75p 42.30p 43.70p 3,421,372
17/03/2025 42.00p 42.85p 41.69p 42.75p 2,251,089
14/03/2025 42.00p 42.35p 40.35p 42.15p 5,001,992
13/03/2025 40.00p 40.60p 39.50p 40.55p 2,561,441
12/03/2025 39.55p 40.90p 39.20p 39.80p 3,475,440
11/03/2025 41.05p 41.05p 38.40p 39.80p 3,880,029
10/03/2025 40.55p 40.55p 38.45p 38.85p 5,759,899
07/03/2025 38.20p 38.65p 37.50p 38.55p 27,488,465
06/03/2025 38.60p 41.45p 37.55p 37.90p 6,173,902
05/03/2025 38.50p 40.10p 37.75p 38.40p 4,174,301
04/03/2025 42.00p 42.30p 38.50p 38.50p 4,325,496
03/03/2025 41.80p 43.45p 41.80p 42.05p 2,540,092
28/02/2025 42.45p 43.35p 42.25p 43.05p 3,538,037
27/02/2025 46.05p 46.05p 42.60p 43.15p 2,565,505
26/02/2025 44.20p 44.80p 42.36p 43.50p 4,173,410
25/02/2025 44.95p 47.50p 44.10p 44.10p 1,648,309
24/02/2025 45.30p 45.70p 44.30p 45.05p 4,094,771
21/02/2025 45.45p 48.70p 45.25p 45.60p 2,114,826
20/02/2025 46.25p 47.00p 45.25p 45.50p 1,452,571
19/02/2025 46.00p 48.40p 45.80p 46.40p 1,918,895
18/02/2025 49.95p 49.95p 45.95p 46.70p 3,559,800
17/02/2025 48.00p 48.86p 44.80p 46.60p 5,797,038
14/02/2025 47.00p 50.30p 47.00p 48.80p 1,426,079
13/02/2025 52.00p 52.40p 48.10p 49.25p 3,856,036
12/02/2025 48.40p 51.70p 48.40p 48.80p 1,675,673
11/02/2025 53.00p 53.00p 48.25p 48.50p 1,979,053
10/02/2025 50.30p 51.30p 49.95p 49.95p 2,395,069
07/02/2025 52.60p 52.80p 50.80p 50.80p 1,481,028
06/02/2025 52.20p 53.30p 52.00p 52.10p 1,557,564
05/02/2025 54.70p 54.70p 50.50p 52.10p 3,656,094
04/02/2025 50.60p 52.50p 50.60p 51.90p 2,663,188
03/02/2025 50.20p 51.90p 48.30p 51.90p 1,723,518
31/01/2025 51.10p 54.00p 51.00p 52.00p 3,576,465
30/01/2025 51.30p 52.40p 51.20p 52.00p 3,901,146
29/01/2025 52.10p 52.70p 51.20p 51.20p 1,720,146
28/01/2025 50.20p 52.00p 50.00p 51.30p 2,001,950
27/01/2025 50.00p 53.30p 49.70p 50.40p 2,295,353
24/01/2025 51.40p 53.50p 50.90p 51.10p 2,322,329
23/01/2025 54.00p 54.00p 51.00p 51.70p 2,146,365
22/01/2025 54.00p 54.00p 50.00p 51.90p 4,509,100
21/01/2025 54.00p 54.00p 50.80p 51.00p 1,496,675
20/01/2025 51.50p 51.80p 50.20p 51.20p 1,865,272
17/01/2025 53.00p 53.50p 51.50p 51.50p 2,550,324
16/01/2025 53.00p 54.20p 52.50p 53.60p 2,539,713
15/01/2025 54.70p 54.70p 51.50p 53.60p 2,007,437
14/01/2025 54.50p 54.50p 50.90p 50.90p 3,142,317
13/01/2025 48.90p 51.10p 48.70p 50.90p 3,175,677

Market data

Select a section