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	47.70p on 20-06-2025 at 18:50:07
Change	0.35p 0.74%
Buy	47.75p
Sell	47.40p
Buy / Sell IPO Shares

Last Trade:	Buy 18,209.00 at 48.085p
Day's Volume:	6,888,160
Last Close:	47.70p
Open:	45.90p
ISIN:	GB00B128J450

Day's Range	45.90p - 48.35p
52wk Range:	34.50p - 55.80p
Market Capitalisation:	£439m
VWAP:	47.77495p
Shares in Issue:	921m

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*	18,209	48.085p	SI Trade Negotiated Trade	16:47:03 - 20-Jun-25
Sell*	138,077	47.70p	SI Trade	16:45:59 - 20-Jun-25
Sell*	47,442	47.70p	Ordinary	16:37:28 - 20-Jun-25
Sell*	52,558	47.70p	Automatic Execution	16:37:06 - 20-Jun-25
Sell*	29,075	47.70p	SI Trade	16:36:37 - 20-Jun-25
Sell*	4,406,065	47.70p	Uncrossing Trade	16:35:21 - 20-Jun-25
Buy*	307	47.75p	SI Trade	16:29:05 - 20-Jun-25
Sell*	825	47.70p	Automatic Execution	16:28:31 - 20-Jun-25
Sell*	362	47.70p	Automatic Execution	16:27:29 - 20-Jun-25
Sell*	878	47.75p	Automatic Execution	16:21:31 - 20-Jun-25

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
20th Jun 2025 (Fri)	45.90	48.35	45.90	47.70	6,888,160
19th Jun 2025 (Thu)	47.50	47.75	46.85	47.35	1,768,014
18th Jun 2025 (Wed)	47.30	48.00	46.80	47.90	1,509,076
17th Jun 2025 (Tue)	48.00	48.15	47.25	47.30	1,802,786
16th Jun 2025 (Mon)	47.95	49.05	47.50	48.10	2,154,034
13th Jun 2025 (Fri)	46.65	48.10	46.65	47.50	2,063,936
12th Jun 2025 (Thu)	48.70	48.70	47.65	48.15	1,781,697
11th Jun 2025 (Wed)	44.80	49.00	44.80	48.95	2,168,212
10th Jun 2025 (Tue)	48.00	48.70	47.10	48.00	2,147,845
9th Jun 2025 (Mon)	46.15	48.30	45.90	47.85	3,371,712
6th Jun 2025 (Fri)	45.45	46.35	45.40	46.15	2,056,966
5th Jun 2025 (Thu)	46.40	46.40	45.35	45.85	3,095,371
4th Jun 2025 (Wed)	45.45	45.60	44.95	45.60	3,566,187
3rd Jun 2025 (Tue)	44.15	45.50	44.15	45.10	2,489,030
2nd Jun 2025 (Mon)	44.40	45.20	44.30	45.10	2,285,014
30th May 2025 (Fri)	45.60	45.60	44.50	44.65	5,308,579
29th May 2025 (Thu)	44.00	45.25	44.00	44.80	1,969,111
28th May 2025 (Wed)	44.85	45.10	44.25	44.70	2,092,228
27th May 2025 (Tue)	43.90	45.60	43.60	44.80	4,261,447
26th May 2025 (Mon)	42.975	42.975	42.975	42.975	0
23rd May 2025 (Fri)	43.15	43.75	42.20	43.50	2,342,056
22nd May 2025 (Thu)	46.40	46.40	42.95	43.15	3,753,782

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
20th Jun 2025 7:00 am	RNS	Transaction in Own Shares
18th Jun 2025 5:21 pm	RNS	Transaction in Own Shares
17th Jun 2025 6:12 pm	RNS	Transaction in Own Shares
16th Jun 2025 6:12 pm	RNS	Transaction in Own Shares
13th Jun 2025 5:11 pm	RNS	Transaction in Own Shares
12th Jun 2025 5:44 pm	RNS	Transaction in Own Shares
12th Jun 2025 12:54 pm	RNS	Result of AGM
11th Jun 2025 5:18 pm	RNS	Transaction in Own Shares
11th Jun 2025 4:43 pm	RNS	Transaction in Own Shares - Amendment
11th Jun 2025 7:00 am	RNS	Transaction in Own Shares

See more Ip Group regulatory news

FTSE 100 Latest

Value8,774.65

Change-17.15