IP Group Plc (LON:IPO)
London
· Delayed Price · Currency is GBP · Price in GBX 49.60
-0.30 (-0.60%)
At close: Mar 6, 2026
IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 50.50 | 50.70 | 49.80 | 50.20 | - | 0.60% | 503,492 |
| Mar 5, 2026 | 53.40 | 53.40 | 49.11 | 49.90 | 49.90 | -0.99% | 2,012,176 |
| Mar 4, 2026 | 50.00 | 51.83 | 48.80 | 50.40 | 50.40 | 1.31% | 2,699,045 |
| Mar 3, 2026 | 51.90 | 52.50 | 48.55 | 49.75 | 49.75 | -5.78% | 10,634,390 |
| Mar 2, 2026 | 58.50 | 58.50 | 51.60 | 52.80 | 52.80 | -7.37% | 3,535,547 |
| Feb 27, 2026 | 55.20 | 58.40 | 55.20 | 57.00 | 57.00 | -0.87% | 7,627,872 |
| Feb 26, 2026 | 57.10 | 57.60 | 56.30 | 57.50 | 57.50 | 0.35% | 1,006,163 |
| Feb 25, 2026 | 56.90 | 57.50 | 56.16 | 57.30 | 57.30 | 2.32% | 948,782 |
| Feb 24, 2026 | 56.80 | 57.30 | 55.50 | 56.00 | 56.00 | -1.23% | 1,859,019 |
| Feb 23, 2026 | 57.90 | 59.60 | 56.60 | 56.70 | 56.70 | -2.24% | 2,580,141 |
| Feb 20, 2026 | 57.50 | 58.50 | 57.30 | 58.00 | 58.00 | 0.69% | 1,605,217 |
| Feb 19, 2026 | 58.40 | 58.40 | 57.60 | 57.60 | 57.60 | -0.69% | 2,790,184 |
| Feb 18, 2026 | 60.00 | 60.00 | 57.10 | 58.00 | 58.00 | - | 990,878 |
| Feb 17, 2026 | 57.90 | 58.40 | 57.60 | 58.00 | 58.00 | 0.35% | 771,734 |
| Feb 16, 2026 | 57.70 | 59.00 | 57.70 | 57.80 | 57.80 | -1.03% | 533,057 |
| Feb 13, 2026 | 57.70 | 59.80 | 57.20 | 58.40 | 58.40 | - | 1,047,615 |
| Feb 12, 2026 | 58.50 | 60.00 | 58.30 | 58.40 | 58.40 | -1.68% | 772,976 |
| Feb 11, 2026 | 58.60 | 59.80 | 57.64 | 59.40 | 59.40 | 0.34% | 1,512,247 |
| Feb 10, 2026 | 61.00 | 61.00 | 57.20 | 59.20 | 59.20 | 1.54% | 1,152,426 |
| Feb 9, 2026 | 58.20 | 61.40 | 57.70 | 58.30 | 58.30 | 1.04% | 2,068,245 |
| Feb 6, 2026 | 58.00 | 58.50 | 57.34 | 57.70 | 57.70 | -0.52% | 1,514,835 |
| Feb 5, 2026 | 60.00 | 60.00 | 57.70 | 58.00 | 58.00 | -2.03% | 5,118,356 |
| Feb 4, 2026 | 59.00 | 60.00 | 58.90 | 59.20 | 59.20 | -0.17% | 2,008,909 |
| Feb 3, 2026 | 60.50 | 61.60 | 59.00 | 59.30 | 59.30 | -2.95% | 2,207,351 |
| Feb 2, 2026 | 59.00 | 61.80 | 58.90 | 61.10 | 61.10 | 3.21% | 2,265,286 |
| Jan 30, 2026 | 60.00 | 60.23 | 59.00 | 59.20 | 59.20 | -0.84% | 1,797,753 |
| Jan 29, 2026 | 60.20 | 60.50 | 59.40 | 59.70 | 59.70 | 0.17% | 8,266,583 |
| Jan 28, 2026 | 61.50 | 61.50 | 59.20 | 59.60 | 59.60 | 0.17% | 1,536,220 |
| Jan 27, 2026 | 57.40 | 59.50 | 57.40 | 59.50 | 59.50 | 3.66% | 4,466,714 |
| Jan 26, 2026 | 56.50 | 58.70 | 56.50 | 57.40 | 57.40 | -0.86% | 2,239,380 |
| Jan 23, 2026 | 58.80 | 58.90 | 57.60 | 57.90 | 57.90 | -1.53% | 679,936 |
| Jan 22, 2026 | 57.80 | 59.00 | 57.10 | 58.80 | 58.80 | 2.62% | 2,174,865 |
| Jan 21, 2026 | 55.00 | 57.30 | 55.00 | 57.30 | 57.30 | 2.32% | 1,223,648 |
| Jan 20, 2026 | 56.90 | 56.90 | 56.00 | 56.00 | 56.00 | -1.75% | 3,063,447 |
| Jan 19, 2026 | 56.50 | 57.40 | 56.00 | 57.00 | 57.00 | 0.71% | 2,035,275 |
| Jan 16, 2026 | 61.50 | 61.50 | 56.40 | 56.60 | 56.60 | -2.92% | 1,567,285 |
| Jan 15, 2026 | 56.50 | 58.30 | 56.50 | 58.30 | 58.30 | 2.28% | 1,223,678 |
| Jan 14, 2026 | 61.00 | 61.00 | 56.50 | 57.00 | 57.00 | -0.70% | 1,346,372 |
| Jan 13, 2026 | 56.70 | 58.40 | 56.70 | 57.40 | 57.40 | 1.23% | 1,131,875 |
| Jan 12, 2026 | 61.00 | 61.00 | 56.30 | 56.70 | 56.70 | -0.18% | 1,155,715 |
| Jan 9, 2026 | 56.50 | 57.60 | 56.43 | 56.80 | 56.80 | 0.18% | 759,201 |
| Jan 8, 2026 | 57.30 | 57.90 | 56.70 | 56.70 | 56.70 | -1.05% | 1,651,159 |
| Jan 7, 2026 | 60.10 | 60.10 | 55.90 | 57.30 | 57.30 | -3.37% | 3,562,506 |
| Jan 6, 2026 | 59.70 | 60.80 | 58.50 | 59.30 | 59.30 | -0.34% | 836,188 |
| Jan 5, 2026 | 58.00 | 59.50 | 57.80 | 59.50 | 59.50 | 2.59% | 1,888,242 |
| Jan 2, 2026 | 58.50 | 59.10 | 57.40 | 58.00 | 58.00 | -1.02% | 2,462,996 |
| Dec 31, 2025 | 58.50 | 59.70 | 58.00 | 58.60 | 58.60 | 0.17% | 529,720 |
| Dec 30, 2025 | 59.20 | 59.70 | 57.97 | 58.50 | 58.50 | -1.02% | 22,381,230 |
| Dec 29, 2025 | 58.60 | 59.10 | 57.48 | 59.10 | 59.10 | 2.43% | 842,521 |
| Dec 24, 2025 | 56.70 | 58.80 | 56.70 | 57.70 | 57.70 | -2.04% | 435,296 |
| Dec 23, 2025 | 60.80 | 60.80 | 58.50 | 58.90 | 58.90 | 0.51% | 2,091,995 |
| Dec 22, 2025 | 57.00 | 59.40 | 57.00 | 58.60 | 58.60 | 0.17% | 1,252,498 |
| Dec 19, 2025 | 61.00 | 61.00 | 58.00 | 58.50 | 58.50 | 0.17% | 3,183,700 |
| Dec 18, 2025 | 57.70 | 58.60 | 57.70 | 58.40 | 58.40 | 0.69% | 9,672,705 |
| Dec 17, 2025 | 60.00 | 60.00 | 57.90 | 58.00 | 58.00 | -0.68% | 1,189,859 |
| Dec 16, 2025 | 58.00 | 58.60 | 57.80 | 58.40 | 58.40 | 0.69% | 3,238,303 |
| Dec 15, 2025 | 58.70 | 59.40 | 58.00 | 58.00 | 58.00 | -0.68% | 1,305,953 |
| Dec 12, 2025 | 58.60 | 59.60 | 58.40 | 58.40 | 58.40 | - | 1,789,167 |
| Dec 11, 2025 | 58.90 | 60.30 | 58.30 | 58.40 | 58.40 | -1.18% | 3,063,076 |
| Dec 10, 2025 | 61.80 | 61.80 | 58.50 | 59.10 | 59.10 | -2.64% | 5,185,678 |
| Dec 9, 2025 | 61.00 | 62.10 | 59.30 | 60.70 | 60.70 | -0.49% | 1,954,571 |
| Dec 8, 2025 | 61.80 | 62.20 | 60.60 | 61.00 | 61.00 | -1.77% | 2,302,201 |
| Dec 5, 2025 | 61.60 | 62.60 | 61.40 | 62.10 | 62.10 | 0.49% | 9,446,017 |
| Dec 4, 2025 | 61.50 | 64.60 | 61.10 | 61.80 | 61.80 | 0.98% | 1,603,426 |
| Dec 3, 2025 | 60.60 | 61.50 | 60.25 | 61.20 | 61.20 | 0.99% | 1,255,658 |
| Dec 2, 2025 | 60.60 | 62.70 | 60.50 | 60.60 | 60.60 | -3.35% | 3,943,614 |
| Dec 1, 2025 | 60.40 | 66.16 | 60.40 | 62.70 | 62.70 | -2.94% | 17,970,500 |
| Nov 28, 2025 | 66.00 | 66.00 | 64.20 | 64.60 | 64.60 | -0.46% | 1,203,383 |
| Nov 27, 2025 | 66.00 | 66.00 | 63.11 | 64.90 | 64.90 | 1.56% | 1,022,637 |
| Nov 26, 2025 | 62.80 | 64.50 | 62.30 | 63.90 | 63.90 | 2.57% | 2,668,367 |
| Nov 25, 2025 | 60.40 | 62.50 | 60.40 | 62.30 | 62.30 | 2.13% | 1,656,665 |
| Nov 24, 2025 | 60.00 | 61.55 | 60.00 | 61.00 | 61.00 | 0.66% | 2,624,443 |
| Nov 21, 2025 | 59.60 | 61.00 | 59.40 | 60.60 | 60.60 | 0.66% | 3,622,849 |
| Nov 20, 2025 | 59.70 | 61.00 | 59.40 | 60.20 | 60.20 | 0.17% | 3,759,371 |
| Nov 19, 2025 | 59.80 | 60.50 | 59.60 | 60.10 | 60.10 | 0.50% | 4,406,387 |
| Nov 18, 2025 | 60.00 | 60.90 | 59.60 | 59.80 | 59.80 | -2.13% | 5,177,043 |
| Nov 17, 2025 | 61.00 | 62.40 | 61.00 | 61.10 | 61.10 | -1.29% | 1,511,046 |
| Nov 14, 2025 | 59.50 | 63.44 | 59.29 | 61.90 | 61.90 | 3.17% | 4,781,967 |
| Nov 13, 2025 | 60.00 | 60.90 | 59.94 | 60.00 | 60.00 | -0.33% | 2,417,107 |
| Nov 12, 2025 | 60.10 | 60.70 | 58.30 | 60.20 | 60.20 | - | 15,080,730 |
| Nov 11, 2025 | 61.10 | 61.60 | 60.10 | 60.20 | 60.20 | -0.99% | 2,379,304 |
| Nov 10, 2025 | 60.80 | 62.50 | 60.16 | 60.80 | 60.80 | 1.16% | 2,601,249 |
| Nov 7, 2025 | 58.10 | 61.07 | 58.10 | 60.10 | 60.10 | - | 3,121,523 |
| Nov 6, 2025 | 60.90 | 61.30 | 59.90 | 60.10 | 60.10 | -1.31% | 3,086,731 |
| Nov 5, 2025 | 61.70 | 61.70 | 58.97 | 60.90 | 60.90 | 1.50% | 5,464,147 |
| Nov 4, 2025 | 60.50 | 60.90 | 59.70 | 60.00 | 60.00 | -1.48% | 2,860,658 |
| Nov 3, 2025 | 60.00 | 62.30 | 60.00 | 60.90 | 60.90 | 0.83% | 3,010,241 |
| Oct 31, 2025 | 60.30 | 61.80 | 60.03 | 60.40 | 60.40 | 0.67% | 4,441,886 |
| Oct 30, 2025 | 59.10 | 60.00 | 57.90 | 60.00 | 60.00 | 1.01% | 4,568,237 |
| Oct 29, 2025 | 58.80 | 59.90 | 58.60 | 59.40 | 59.40 | 1.54% | 1,936,546 |
| Oct 28, 2025 | 57.40 | 58.50 | 56.90 | 58.50 | 58.50 | 2.09% | 1,338,069 |
| Oct 27, 2025 | 58.30 | 58.60 | 56.60 | 57.30 | 57.30 | -1.21% | 2,932,512 |
| Oct 24, 2025 | 58.80 | 58.90 | 57.60 | 58.00 | 58.00 | - | 1,718,122 |
| Oct 23, 2025 | 56.60 | 58.00 | 56.60 | 58.00 | 58.00 | 1.22% | 1,232,204 |
| Oct 22, 2025 | 55.60 | 58.53 | 55.60 | 57.30 | 57.30 | 1.78% | 10,989,710 |
| Oct 21, 2025 | 59.60 | 59.60 | 56.30 | 56.30 | 56.30 | -1.05% | 1,546,014 |
| Oct 20, 2025 | 55.90 | 57.30 | 55.90 | 56.90 | 56.90 | 2.15% | 1,555,416 |
| Oct 17, 2025 | 56.90 | 59.00 | 54.85 | 55.70 | 55.70 | -2.11% | 2,073,530 |
| Oct 16, 2025 | 56.00 | 57.40 | 56.00 | 56.90 | 56.90 | 1.43% | 1,948,554 |
| Oct 15, 2025 | 55.70 | 57.90 | 55.70 | 56.10 | 56.10 | -3.11% | 3,754,136 |