Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Ip Group (IPO) Share Price

Intraday
Historical

Price	69.60p on 22-10-2026 at 15:31:37
Change	-0.60p -0.85%
Buy	62.60p
Sell	71.60p

Last Trade:	Sell 23,834.00 at 69.60p
Day's Volume:	1,209,571
Last Close:	69.60p
Open:	69.00p
ISIN:	GB00B128J450

Day's Range	68.90p - 70.10p
52wk Range:	48.00p - 76.50p
Market Capitalisation:	£614.87m
VWAP:	69.60787p
Shares in Issue:	883.43m

Sector: Brokerage Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE Mid 250 (Exit), FTSE 250, FTSE 350 ex Investment Trusts, FTSE 350

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Ip Group (IPO) Latest Trades
Sell*	23,834	69.60p	Automatic Execution	16:26:44 - 22-Oct-26
Sell*	2,800	69.70p	Automatic Execution	16:26:31 - 22-Oct-26
Buy*	174	69.80p	Automatic Execution	16:23:02 - 22-Oct-26
Buy*	26	69.80p	Automatic Execution	16:17:09 - 22-Oct-26
Buy*	14	69.80p	Automatic Execution	16:17:09 - 22-Oct-26
Buy*	2,418	69.80p	Automatic Execution	16:17:09 - 22-Oct-26
Buy*	2,368	69.80p	Automatic Execution	16:17:09 - 22-Oct-26
Buy*	258	69.80p	Automatic Execution	16:17:09 - 22-Oct-26
Buy*	1,180	69.80p	Automatic Execution	16:17:09 - 22-Oct-26
Buy*	1,262	69.80p	Automatic Execution	16:17:09 - 22-Oct-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Oct 2026 (Wed)	69.60	70.20	67.90	70.20	1,295,260
20th Oct 2026 (Tue)	71.50	71.50	67.30	68.80	1,240,455
19th Oct 2026 (Mon)	69.00	69.00	67.00	69.00	1,371,309
16th Oct 2026 (Fri)	71.80	71.80	68.40	68.40	926,393
15th Oct 2026 (Thu)	70.70	71.90	70.60	71.20	843,606
14th Oct 2026 (Wed)	73.30	73.30	71.20	71.40	1,018,630
13th Oct 2026 (Tue)	69.60	73.60	69.60	72.70	589,334
12th Oct 2026 (Mon)	72.10	72.80	70.40	72.80	654,730
9th Oct 2026 (Fri)	68.10	71.60	68.10	71.00	559,358
8th Oct 2026 (Thu)	67.00	69.80	67.00	69.10	1,812,491
7th Oct 2026 (Wed)	72.30	72.30	68.00	69.60	1,206,972
6th Oct 2026 (Tue)	68.00	72.40	68.00	72.10	3,889,698
5th Oct 2026 (Mon)	75.00	75.00	69.90	70.20	1,718,215
2nd Oct 2026 (Fri)	72.50	74.90	72.40	74.00	3,124,694
1st Oct 2026 (Thu)	76.50	76.50	72.30	73.10	815,462
30th Sep 2026 (Wed)	74.50	76.20	74.30	75.40	2,102,853
29th Sep 2026 (Tue)	72.00	73.60	70.20	73.60	2,237,241
28th Sep 2026 (Mon)	72.20	72.40	71.30	71.30	1,407,476
25th Sep 2026 (Fri)	72.80	73.00	71.30	72.00	963,331
24th Sep 2026 (Thu)	74.00	74.00	71.80	72.00	1,065,156
23rd Sep 2026 (Wed)	73.10	74.20	73.10	74.00	1,774,474
22nd Sep 2026 (Tue)	72.70	74.90	72.20	73.70	8,002,916

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
16th Oct 2026 7:00 am	RNS-R	Microbiotica raises £36m in Series C financing
12th Oct 2026 7:00 am	RNS-R	IP Group leads round in Matter Machine
9th Oct 2026 9:24 am	RNS	Holding(s) in Company
2nd Oct 2026 7:00 am	RNS	Holding(s) in Company
2nd Oct 2026 7:00 am	RNS	IP Group completes partial realisation in ONT
15th Sep 2026 7:00 am	RNS	Half-year Financial Report
10th Sep 2026 7:29 am	RNS	Notice of Results
28th Aug 2026 1:33 pm	RNS	Holding(s) in Company
26th Aug 2026 1:53 pm	RNS	Holding(s) in Company
7th Aug 2026 10:30 am	RNS	Director/PDMR Shareholding

See more Ip Group regulatory news

FTSE 100 Latest

Value10,723.56

Change-29.32