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	58.60p on 31-12-2025 at 19:40:06
Change	0.10p 0.17%
Buy	58.20p
Sell	58.10p

Last Trade:	Buy 521.00 at 58.60p
Day's Volume:	529,717
Last Close:	58.60p
Open:	58.50p
ISIN:	GB00B128J450

Day's Range	58.00p - 58.60p
52wk Range:	34.50p - 66.00p
Market Capitalisation:	£517.69m
VWAP:	58.48903p
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
Buy*	521	58.60p	SI Trade	12:35:08 - 31-Dec-25
Buy*	386,042	58.60p	Suspected BUY Trade	12:35:08 - 31-Dec-25
Sell*	2,826	58.10p	Automatic Execution	12:28:30 - 31-Dec-25
Sell*	2,384	58.10p	Automatic Execution	12:28:30 - 31-Dec-25
Sell*	2,183	58.10p	Automatic Execution	12:28:30 - 31-Dec-25
Sell*	3,865	58.10p	Automatic Execution	12:28:30 - 31-Dec-25
Sell*	1,345	58.10p	Automatic Execution	12:28:30 - 31-Dec-25
Sell*	5,210	58.10p	Automatic Execution	12:25:40 - 31-Dec-25
Sell*	1,270	58.10p	SI Trade	12:25:16 - 31-Dec-25
Sell*	1,700	58.10p	Automatic Execution	12:25:16 - 31-Dec-25

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
31st Dec 2025 (Wed)	58.50	58.60	58.00	58.60	529,717
30th Dec 2025 (Tue)	59.20	59.20	58.10	58.50	22,381,227
29th Dec 2025 (Mon)	58.60	59.10	57.50	59.10	842,516
26th Dec 2025 (Fri)	57.70	57.70	57.70	57.70	0
25th Dec 2025 (Thu)	57.70	57.70	57.70	57.70	0
24th Dec 2025 (Wed)	56.70	58.80	56.70	57.70	435,295
23rd Dec 2025 (Tue)	60.80	60.80	58.50	58.90	2,091,992
22nd Dec 2025 (Mon)	57.00	58.70	57.00	58.60	1,252,488
19th Dec 2025 (Fri)	61.00	61.00	58.00	58.50	3,183,699
18th Dec 2025 (Thu)	57.70	58.60	57.70	58.40	9,672,704
17th Dec 2025 (Wed)	60.00	60.00	57.90	58.00	1,189,858
16th Dec 2025 (Tue)	58.00	58.60	57.80	58.40	3,238,301
15th Dec 2025 (Mon)	58.70	58.70	58.00	58.00	1,305,951
12th Dec 2025 (Fri)	58.60	59.60	58.40	58.40	1,789,163
11th Dec 2025 (Thu)	58.90	60.00	58.30	58.40	3,063,070
10th Dec 2025 (Wed)	61.80	61.80	58.50	59.10	5,185,675
9th Dec 2025 (Tue)	61.00	61.80	60.60	60.70	1,954,567
8th Dec 2025 (Mon)	61.80	61.90	60.60	61.00	2,302,193
5th Dec 2025 (Fri)	61.60	62.40	61.40	62.10	9,446,008
4th Dec 2025 (Thu)	61.50	62.20	61.10	61.80	1,603,423
3rd Dec 2025 (Wed)	60.60	61.50	60.60	61.20	1,255,657
2nd Dec 2025 (Tue)	60.60	62.70	60.60	60.60	3,943,610
1st Dec 2025 (Mon)	60.40	64.60	60.40	62.70	17,519,054

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
18th Dec 2025 4:13 pm	RNS	Holding(s) in Company
18th Dec 2025 4:13 pm	RNS	Holding(s) in Company
8th Dec 2025 7:00 am	RNS	Holding(s) in Company
5th Dec 2025 5:26 pm	RNS	Holding(s) in Company
4th Dec 2025 4:13 pm	RNS	Holding(s) in Company
1st Dec 2025 5:37 pm	RNS	Total Voting Rights
20th Nov 2025 7:00 am	RNS	Completion of share buyback programme
19th Nov 2025 7:00 am	RNS	Transaction in Own Shares
18th Nov 2025 7:00 am	RNS	Transaction in Own Shares
17th Nov 2025 1:10 pm	RNS	Artios completes oversubscribed $115m financing

See more Ip Group regulatory news

FTSE 100 Latest

Value9,931.38

Change-9.33