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	54.00p on 08-10-2025 at 10:14:10
Change	1.20p 2.27%
Buy	54.20p
Sell	53.90p

Last Trade:	Sell 150,000.00 at 54.00p
Day's Volume:	1,959,557
Last Close:	52.80p
Open:	53.70p
ISIN:	GB00B128J450

Day's Range	53.00p - 54.60p
52wk Range:	34.50p - 62.50p
Market Capitalisation:	£482.91m
VWAP:	53.98389p
Shares in Issue:	894.27m

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*	150,000	54.00p	Ordinary	11:14:09 - 08-Oct-25
Buy*	4,300	54.00p	Automatic Execution	11:12:59 - 08-Oct-25
Buy*	2,607	54.00p	Automatic Execution	11:12:59 - 08-Oct-25
Buy*	7,926	54.00p	Automatic Execution	11:12:59 - 08-Oct-25
Sell*	5,174	53.80p	Automatic Execution	11:12:59 - 08-Oct-25
Buy*	4,576	54.00p	Automatic Execution	11:12:59 - 08-Oct-25
Buy*	4,300	53.90p	Automatic Execution	11:12:59 - 08-Oct-25
Buy*	2,414	53.90p	Automatic Execution	11:12:59 - 08-Oct-25
Buy*	4,300	53.80p	Automatic Execution	11:12:59 - 08-Oct-25
Buy*	2,429	53.80p	Automatic Execution	11:12:59 - 08-Oct-25

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th Oct 2025 (Tue)	52.50	53.10	52.00	52.80	2,561,334
6th Oct 2025 (Mon)	52.40	53.20	51.90	52.40	2,190,760
3rd Oct 2025 (Fri)	55.80	55.80	51.70	52.70	1,922,853
2nd Oct 2025 (Thu)	52.80	52.90	51.30	52.10	1,817,728
1st Oct 2025 (Wed)	53.80	53.80	52.40	52.40	1,880,465
30th Sep 2025 (Tue)	52.90	54.10	52.80	53.70	2,166,742
29th Sep 2025 (Mon)	52.60	53.80	52.50	52.80	2,602,598
26th Sep 2025 (Fri)	52.10	53.10	52.10	52.30	2,615,337
25th Sep 2025 (Thu)	52.70	53.20	52.00	52.10	1,813,451
24th Sep 2025 (Wed)	52.90	53.90	52.90	53.40	1,659,376
23rd Sep 2025 (Tue)	53.90	55.00	53.70	53.70	6,099,088
22nd Sep 2025 (Mon)	52.50	54.60	52.50	54.20	2,522,502
19th Sep 2025 (Fri)	52.90	54.00	51.90	53.40	8,099,889
18th Sep 2025 (Thu)	52.50	54.30	52.50	52.90	3,354,346
17th Sep 2025 (Wed)	55.20	57.30	51.40	52.80	4,881,380
16th Sep 2025 (Tue)	55.20	56.00	55.00	55.50	2,430,407
15th Sep 2025 (Mon)	56.60	57.30	55.20	55.80	2,381,892
12th Sep 2025 (Fri)	58.30	58.90	56.00	56.60	2,809,562
11th Sep 2025 (Thu)	62.50	62.50	57.90	58.30	2,186,190
10th Sep 2025 (Wed)	57.90	60.00	57.90	59.90	1,440,741
9th Sep 2025 (Tue)	61.80	61.80	59.40	59.80	1,535,104
8th Sep 2025 (Mon)	58.40	60.50	58.40	60.50	1,296,458

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
7th Oct 2025 5:21 pm	RNS	Transaction in Own Shares
6th Oct 2025 5:56 pm	RNS	Transaction in Own Shares
6th Oct 2025 7:00 am	RNS	Transaction in Own Shares
3rd Oct 2025 7:00 am	RNS	Transaction in Own Shares
1st Oct 2025 5:23 pm	RNS	Transaction in Own Shares
30th Sep 2025 6:05 pm	RNS	Total Voting Rights
30th Sep 2025 6:03 pm	RNS	Transaction in Own Shares
30th Sep 2025 7:00 am	RNS	Transaction in Own Shares
29th Sep 2025 7:00 am	RNS-R	Portfolio co OXCCU completes £20.75m funding round
26th Sep 2025 5:36 pm	RNS	Transaction in Own Shares

See more Ip Group regulatory news

FTSE 100 Latest

Value9,539.15

Change55.57