IP Group (IPO) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. IP Group

Date Open High Low Close* Volume
24/12/2021 123.00p 123.44p 121.40p 121.40p 219944
23/12/2021 120.00p 124.00p 120.00p 122.60p 1093580
22/12/2021 119.00p 121.40p 118.56p 121.40p 998009
21/12/2021 121.00p 121.00p 118.80p 118.80p 997566
20/12/2021 115.20p 120.20p 115.20p 118.00p 1718600
17/12/2021 114.80p 121.00p 114.80p 120.00p 3465236
16/12/2021 118.20p 120.04p 117.30p 118.60p 1165501
15/12/2021 115.20p 119.00p 115.20p 116.80p 2987840
14/12/2021 116.00p 119.00p 116.00p 118.40p 4799331
13/12/2021 118.00p 119.59p 116.20p 116.20p 1472191
10/12/2021 121.00p 121.00p 115.90p 118.00p 1256983
09/12/2021 121.00p 121.00p 118.20p 119.60p 2137141
08/12/2021 117.80p 120.80p 117.60p 118.20p 1688761
07/12/2021 115.00p 120.40p 115.00p 119.60p 3215195
06/12/2021 115.40p 116.18p 112.40p 115.20p 1891699
03/12/2021 116.60p 117.60p 113.80p 114.20p 1675504
02/12/2021 116.20p 118.20p 115.80p 115.80p 1549820
01/12/2021 121.00p 121.00p 115.80p 117.20p 1718218
30/11/2021 114.00p 117.08p 113.40p 115.40p 3479670
29/11/2021 115.00p 117.80p 113.00p 115.40p 2081875
26/11/2021 116.80p 118.00p 111.92p 112.00p 4110620
25/11/2021 119.00p 121.80p 117.47p 120.00p 1456910
24/11/2021 118.60p 120.40p 116.60p 119.20p 1799275
23/11/2021 119.40p 122.20p 119.00p 120.00p 1914090
22/11/2021 125.40p 126.40p 120.20p 120.80p 1998204
19/11/2021 120.20p 120.60p 118.00p 120.20p 1638197
18/11/2021 115.40p 120.00p 115.40p 119.60p 2046778
17/11/2021 116.00p 119.00p 114.76p 118.00p 1993895
16/11/2021 120.40p 121.80p 114.79p 118.20p 2002726
15/11/2021 127.00p 127.00p 119.00p 120.80p 1803885
12/11/2021 120.40p 121.09p 117.60p 119.80p 1908718
11/11/2021 120.40p 120.60p 113.20p 119.40p 2134138
10/11/2021 119.00p 120.60p 117.90p 119.40p 1871686
09/11/2021 117.40p 121.20p 116.29p 118.60p 2491886
08/11/2021 124.60p 124.80p 118.40p 119.00p 2352664
05/11/2021 121.20p 126.30p 121.20p 122.80p 2412031
04/11/2021 125.20p 125.80p 122.40p 124.40p 1675046
03/11/2021 122.80p 124.60p 122.20p 122.60p 2123715
02/11/2021 119.40p 123.40p 119.00p 123.00p 2423609
01/11/2021 120.40p 121.60p 120.00p 120.00p 1448039
29/10/2021 119.40p 129.40p 119.40p 120.60p 1736124
28/10/2021 131.20p 131.20p 120.60p 121.80p 1357103
27/10/2021 129.60p 129.60p 121.40p 121.40p 1578083
26/10/2021 124.00p 124.00p 121.80p 122.60p 1284465
25/10/2021 131.00p 131.00p 121.16p 121.60p 1725409
22/10/2021 122.60p 124.33p 121.20p 122.40p 1887362
21/10/2021 122.40p 123.20p 122.00p 122.80p 2337701
20/10/2021 125.00p 128.40p 122.40p 123.40p 3387885
19/10/2021 129.20p 129.20p 122.40p 123.60p 4949938
18/10/2021 129.60p 129.80p 127.60p 128.20p 2916933
15/10/2021 129.60p 130.80p 127.60p 129.20p 7726305
14/10/2021 128.60p 130.20p 127.00p 127.20p 2833146
13/10/2021 129.20p 130.40p 125.60p 127.80p 2471394
12/10/2021 122.20p 128.00p 122.00p 127.40p 2846326
11/10/2021 128.80p 128.80p 122.00p 123.40p 3077721
08/10/2021 127.80p 129.00p 122.80p 126.40p 3671244
07/10/2021 131.20p 131.60p 120.60p 123.00p 5232621
06/10/2021 140.00p 140.00p 125.00p 129.00p 7431833
05/10/2021 135.00p 138.20p 135.00p 136.00p 2279213
04/10/2021 138.80p 138.80p 134.80p 136.40p 2788698
01/10/2021 140.00p 140.00p 133.13p 137.60p 4980694
30/09/2021 138.80p 143.20p 134.80p 140.00p 10302508
29/09/2021 136.60p 138.40p 133.60p 136.00p 2142419
28/09/2021 139.80p 140.00p 135.80p 136.80p 2294852
27/09/2021 140.20p 140.20p 135.80p 139.60p 2235886
24/09/2021 137.00p 137.98p 136.00p 136.60p 1687358
23/09/2021 140.00p 140.20p 136.00p 137.00p 2060102
22/09/2021 134.40p 139.40p 134.40p 138.20p 1896800
21/09/2021 140.00p 141.20p 135.20p 137.60p 2176059
20/09/2021 140.60p 141.00p 134.40p 139.00p 3321989
17/09/2021 142.00p 144.00p 140.40p 141.80p 4719686
16/09/2021 137.60p 142.39p 137.17p 141.00p 2209123
15/09/2021 137.40p 139.46p 135.24p 136.60p 2661564
14/09/2021 139.00p 140.30p 136.00p 137.20p 2322456
13/09/2021 148.20p 148.80p 137.80p 140.00p 3540370
10/09/2021 155.00p 156.00p 144.80p 146.80p 5635885
09/09/2021 145.00p 156.20p 145.00p 155.20p 6992479
08/09/2021 146.60p 149.40p 145.60p 147.00p 2876159
07/09/2021 146.80p 148.80p 144.60p 147.60p 3122310
06/09/2021 145.00p 146.80p 142.00p 146.80p 2993297
03/09/2021 141.00p 144.00p 140.69p 143.20p 3328803
02/09/2021 137.60p 144.00p 133.20p 143.40p 6698168
01/09/2021 128.00p 139.60p 127.60p 138.20p 8253933
31/08/2021 126.60p 128.40p 124.36p 127.00p 5233005
30/08/2021 127.20p 127.60p 125.75p 127.00p 622647
27/08/2021 127.20p 127.60p 125.75p 127.00p 622647
26/08/2021 128.20p 128.20p 126.60p 127.40p 819045
25/08/2021 129.20p 129.20p 127.40p 127.40p 1058702
24/08/2021 129.60p 129.60p 127.00p 128.20p 1555085
23/08/2021 128.80p 129.60p 125.60p 127.60p 2150889
20/08/2021 127.60p 129.50p 125.00p 129.00p 2506447
19/08/2021 131.60p 131.90p 128.70p 129.20p 1493110
18/08/2021 132.60p 133.40p 131.60p 132.00p 1376719
17/08/2021 133.80p 134.40p 130.40p 132.60p 1682312
16/08/2021 132.00p 133.40p 128.40p 131.20p 1201482
13/08/2021 129.60p 132.20p 128.98p 131.60p 1200402
12/08/2021 130.60p 131.00p 128.20p 129.60p 1465327
11/08/2021 129.80p 130.60p 126.60p 130.60p 1800652
10/08/2021 125.00p 127.20p 124.80p 126.60p 1089195
09/08/2021 123.20p 125.60p 122.60p 125.00p 1360350
06/08/2021 124.00p 124.80p 121.40p 123.20p 924842
05/08/2021 125.40p 125.40p 120.80p 124.00p 2125550
04/08/2021 123.20p 124.40p 122.00p 124.00p 1020632
03/08/2021 118.20p 123.60p 117.60p 122.60p 933155
02/08/2021 116.40p 119.60p 114.80p 117.60p 669862
30/07/2021 116.20p 116.80p 115.19p 115.20p 563563
29/07/2021 116.40p 118.80p 116.40p 117.00p 660846
28/07/2021 117.00p 119.00p 116.20p 116.20p 820775
27/07/2021 116.80p 118.80p 115.80p 117.80p 561332
26/07/2021 116.00p 118.90p 116.00p 117.80p 490721
23/07/2021 115.00p 118.60p 115.00p 117.80p 760822
22/07/2021 114.80p 118.20p 113.60p 116.80p 1289307
21/07/2021 111.80p 114.00p 110.28p 114.00p 2028902
20/07/2021 112.00p 113.20p 110.20p 111.40p 3349754
19/07/2021 113.80p 114.60p 110.80p 111.00p 1512208
16/07/2021 120.60p 120.60p 115.30p 115.40p 920252
15/07/2021 118.00p 121.20p 118.00p 118.00p 705494
14/07/2021 118.00p 121.80p 118.00p 121.20p 820580
13/07/2021 120.60p 121.20p 118.40p 121.20p 653962
12/07/2021 119.60p 119.60p 116.40p 118.40p 440958
09/07/2021 115.00p 117.40p 114.80p 116.80p 441902
08/07/2021 118.40p 118.80p 115.00p 115.20p 750053
07/07/2021 117.80p 121.00p 117.80p 119.40p 835959
06/07/2021 117.80p 119.40p 117.60p 118.60p 758438
05/07/2021 119.60p 121.20p 117.20p 118.00p 1235838
02/07/2021 118.60p 119.60p 118.00p 119.00p 751599
01/07/2021 116.80p 118.80p 116.80p 118.40p 1745686
30/06/2021 118.20p 119.60p 115.80p 116.40p 1822368
29/06/2021 117.80p 119.00p 117.20p 117.20p 1108421
28/06/2021 118.60p 120.40p 115.60p 117.80p 1306213
25/06/2021 118.00p 119.80p 116.60p 119.80p 815303
24/06/2021 116.80p 117.80p 116.00p 116.80p 1301004
23/06/2021 116.00p 117.20p 114.00p 116.60p 984642
22/06/2021 114.60p 116.20p 114.00p 115.20p 911631
21/06/2021 112.00p 115.00p 112.00p 114.40p 1494021
18/06/2021 119.80p 120.20p 113.60p 113.60p 4767341
17/06/2021 115.00p 124.40p 114.60p 117.00p 1888755
16/06/2021 119.00p 119.00p 116.00p 116.80p 1712391
15/06/2021 120.20p 120.40p 117.80p 117.80p 1804835
14/06/2021 121.00p 123.60p 119.60p 119.80p 959831
11/06/2021 119.20p 120.80p 118.02p 120.80p 981075
10/06/2021 120.00p 120.80p 117.80p 118.60p 1125309
09/06/2021 121.80p 122.68p 118.40p 119.80p 1284639
08/06/2021 121.40p 123.40p 118.60p 119.60p 932186
07/06/2021 119.00p 121.53p 118.20p 119.00p 729918
04/06/2021 122.80p 123.09p 119.20p 119.20p 745130
03/06/2021 127.40p 127.40p 120.40p 120.40p 1337921
02/06/2021 123.60p 124.80p 122.40p 122.40p 1131513
01/06/2021 125.20p 125.40p 123.07p 124.00p 1333709
31/05/2021 123.00p 124.40p 121.60p 123.60p 1149043
28/05/2021 123.00p 124.40p 121.60p 123.60p 1149043
27/05/2021 119.00p 122.60p 118.20p 122.00p 2712647
26/05/2021 111.40p 118.80p 111.40p 118.00p 2138809
25/05/2021 120.20p 120.20p 115.00p 116.00p 3055737
24/05/2021 116.20p 119.00p 115.80p 116.20p 1357061
21/05/2021 112.40p 118.59p 112.00p 116.00p 1738015
20/05/2021 117.40p 119.80p 117.00p 117.60p 2042303
19/05/2021 118.00p 118.94p 114.80p 116.20p 1769192
18/05/2021 119.80p 121.86p 117.97p 119.00p 1254073
17/05/2021 125.00p 125.00p 117.80p 118.80p 2168583
14/05/2021 115.00p 120.20p 114.40p 120.20p 926968
13/05/2021 120.80p 126.60p 115.41p 119.00p 1500399
12/05/2021 122.40p 125.88p 117.80p 121.80p 2278955
11/05/2021 123.60p 125.39p 119.40p 120.80p 1710761
10/05/2021 126.60p 126.77p 124.60p 125.00p 1365648
07/05/2021 126.00p 126.80p 124.60p 126.80p 1898140
06/05/2021 125.00p 126.00p 123.14p 125.60p 3369003
05/05/2021 125.00p 128.80p 124.60p 125.40p 3258546
04/05/2021 129.60p 133.60p 125.20p 125.20p 2209299
03/05/2021 128.20p 128.81p 127.12p 128.40p 1364318
30/04/2021 128.20p 128.81p 127.12p 128.40p 1364318
29/04/2021 135.00p 135.00p 128.40p 128.60p 1193049
28/04/2021 135.00p 135.00p 130.60p 131.00p 844577
27/04/2021 135.00p 135.40p 130.40p 133.00p 1545962
26/04/2021 136.00p 136.00p 132.00p 133.00p 1427157
23/04/2021 133.00p 135.40p 130.40p 131.40p 1147750
22/04/2021 128.20p 134.80p 127.65p 131.80p 1236114
21/04/2021 130.80p 134.00p 129.00p 130.00p 2452137
20/04/2021 133.00p 133.40p 130.20p 130.20p 1066334
19/04/2021 132.40p 135.42p 130.86p 133.00p 2131961
16/04/2021 133.40p 135.08p 133.40p 134.40p 2035403
15/04/2021 133.20p 134.31p 131.80p 133.40p 1701108
14/04/2021 130.40p 132.14p 128.20p 132.00p 1619996
13/04/2021 129.20p 131.20p 128.80p 130.40p 2942721
12/04/2021 131.00p 133.60p 129.20p 129.60p 2039140
09/04/2021 131.00p 131.40p 130.00p 130.60p 1989132
08/04/2021 130.00p 132.20p 130.00p 130.80p 2379179
07/04/2021 129.00p 132.40p 129.00p 131.20p 3018681
06/04/2021 128.40p 130.00p 126.60p 129.20p 3507646
02/04/2021 122.00p 126.40p 122.00p 126.00p 2510516
01/04/2021 122.00p 126.40p 122.00p 126.00p 2510516
31/03/2021 125.00p 128.60p 122.44p 124.20p 5288577
30/03/2021 121.20p 123.80p 120.00p 121.20p 3384570
29/03/2021 124.20p 124.40p 119.20p 120.00p 996582
26/03/2021 119.60p 123.80p 119.20p 123.00p 5541590
25/03/2021 120.00p 120.00p 118.40p 119.40p 1210534
24/03/2021 120.00p 120.00p 118.60p 120.00p 3132400
23/03/2021 121.00p 122.00p 118.40p 119.80p 1604614
22/03/2021 119.00p 121.69p 118.80p 119.80p 1978993
19/03/2021 120.40p 121.60p 119.60p 121.00p 23559436

*Close Price adjusted for both dividends and splits