IP Group Plc (LON:IPO)
London
· Delayed Price · Currency is GBP · Price in GBX 61.60
-0.60 (-0.96%)
Apr 29, 2026, 9:03 AM GMT
IP Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 62.00 | 63.30 | 59.90 | 62.20 | 62.20 | 1.97% | 1,954,700 |
| Apr 27, 2026 | 60.80 | 62.21 | 59.00 | 61.00 | 61.00 | 0.33% | 1,213,369 |
| Apr 24, 2026 | 62.00 | 62.20 | 60.40 | 60.80 | 60.80 | -2.09% | 1,082,952 |
| Apr 23, 2026 | 64.00 | 64.00 | 61.60 | 62.10 | 62.10 | -2.51% | 1,943,961 |
| Apr 22, 2026 | 64.00 | 64.00 | 62.80 | 63.70 | 63.70 | 1.11% | 1,347,112 |
| Apr 21, 2026 | 62.00 | 64.20 | 61.90 | 63.00 | 63.00 | 1.45% | 1,905,775 |
| Apr 20, 2026 | 62.00 | 62.80 | 61.20 | 62.10 | 62.10 | -0.80% | 1,540,929 |
| Apr 17, 2026 | 60.60 | 62.70 | 60.20 | 62.60 | 62.60 | 3.64% | 3,065,940 |
| Apr 16, 2026 | 61.30 | 61.30 | 58.40 | 60.40 | 60.40 | 3.42% | 3,683,334 |
| Apr 15, 2026 | 57.50 | 58.49 | 57.20 | 58.40 | 58.40 | 2.10% | 2,030,268 |
| Apr 14, 2026 | 57.40 | 57.40 | 55.90 | 57.20 | 57.20 | 3.25% | 1,112,432 |
| Apr 13, 2026 | 57.40 | 57.40 | 54.20 | 55.40 | 55.40 | 1.28% | 1,808,297 |
| Apr 10, 2026 | 55.00 | 55.30 | 54.20 | 54.70 | 54.70 | 1.11% | 898,354 |
| Apr 9, 2026 | 56.70 | 56.70 | 53.80 | 54.10 | 54.10 | -3.05% | 1,682,282 |
| Apr 8, 2026 | 54.40 | 56.50 | 53.47 | 55.80 | 55.80 | 4.69% | 1,604,582 |
| Apr 7, 2026 | 54.10 | 54.96 | 52.80 | 53.30 | 53.30 | -1.48% | 1,279,722 |
| Apr 2, 2026 | 51.00 | 54.60 | 51.00 | 54.10 | 54.10 | -1.10% | 1,064,426 |
| Apr 1, 2026 | 53.80 | 55.20 | 51.60 | 54.70 | 54.70 | 3.80% | 2,800,400 |
| Mar 31, 2026 | 51.00 | 53.30 | 51.00 | 52.70 | 52.70 | 0.19% | 1,595,546 |
| Mar 30, 2026 | 51.90 | 52.70 | 51.00 | 52.60 | 52.60 | 0.19% | 5,961,360 |
| Mar 27, 2026 | 57.20 | 57.20 | 52.50 | 52.50 | 52.50 | -2.23% | 1,548,459 |
| Mar 26, 2026 | 54.40 | 54.60 | 52.70 | 53.70 | 53.70 | -1.29% | 13,800,260 |
| Mar 25, 2026 | 52.20 | 55.30 | 52.20 | 54.40 | 54.40 | 4.41% | 7,619,844 |
| Mar 24, 2026 | 51.70 | 52.70 | 50.50 | 52.10 | 52.10 | 0.97% | 26,798,840 |
| Mar 23, 2026 | 49.10 | 52.50 | 48.90 | 51.60 | 51.60 | 1.18% | 5,560,616 |
| Mar 20, 2026 | 52.60 | 54.30 | 51.00 | 51.00 | 51.00 | -1.92% | 8,383,505 |
| Mar 19, 2026 | 52.00 | 53.10 | 51.10 | 52.00 | 52.00 | -2.44% | 9,291,973 |
| Mar 18, 2026 | 54.80 | 57.40 | 52.50 | 53.30 | 53.30 | -2.20% | 13,032,000 |
| Mar 17, 2026 | 51.20 | 55.80 | 51.10 | 54.50 | 54.50 | 10.66% | 5,787,726 |
| Mar 16, 2026 | 48.60 | 49.30 | 48.00 | 49.25 | 49.25 | 0.41% | 2,247,195 |
| Mar 13, 2026 | 51.00 | 51.00 | 48.55 | 49.05 | 49.05 | -1.01% | 10,550,150 |
| Mar 12, 2026 | 51.00 | 51.00 | 49.35 | 49.55 | 49.55 | -1.69% | 1,773,983 |
| Mar 11, 2026 | 48.00 | 51.40 | 48.00 | 50.40 | 50.40 | -0.59% | 1,948,160 |
| Mar 10, 2026 | 52.00 | 52.00 | 49.63 | 50.70 | 50.70 | 4.21% | 2,378,542 |
| Mar 9, 2026 | 49.00 | 49.55 | 48.00 | 48.65 | 48.65 | -1.92% | 2,129,795 |
| Mar 6, 2026 | 50.50 | 50.70 | 49.45 | 49.60 | 49.60 | -0.60% | 3,071,986 |
| 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 | 60.50 | 57.70 | 57.80 | 57.80 | -1.03% | 533,055 |
| 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 | 61.40 | 61.40 | 57.70 | 58.30 | 58.30 | 1.04% | 2,068,244 |
| 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% | 3,513,692 |
| Feb 3, 2026 | 60.50 | 61.60 | 59.00 | 59.30 | 59.30 | -2.95% | 2,237,417 |
| 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 | 56.90 | 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% | 1,346,441 |
| Jan 13, 2026 | 56.70 | 58.70 | 56.70 | 57.40 | 57.40 | 1.23% | 1,132,032 |
| 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 | 59.58 | 56.70 | 57.70 | 57.70 | -2.04% | 435,297 |
| 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 | - | 1,789,166 |
| 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 |