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	69.20p on 04-09-2026 at 18:35:11
Change	0.20p 0.29%
Buy	69.40p
Sell	69.20p

Last Trade:	Sell 20,422.00 at 69.20p
Day's Volume:	946,524
Last Close:	69.20p
Open:	70.00p
ISIN:	GB00B128J450

Day's Range	68.50p - 70.20p
52wk Range:	48.00p - 74.00p
Market Capitalisation:	£611.33m
VWAP:	69.17685p
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*	20,422	69.20p	SI Trade	16:35:07 - 04-Sep-26
Sell*	158,536	69.20p	Uncrossing Trade	16:35:07 - 04-Sep-26
Buy*	20	69.40p	SI Trade	16:29:01 - 04-Sep-26
Sell*	1,337	69.30p	Automatic Execution	16:28:42 - 04-Sep-26
Buy*	4,447	69.40p	SI Trade	16:28:41 - 04-Sep-26
Buy*	7	69.40p	Automatic Execution	16:28:41 - 04-Sep-26
Buy*	2,012	69.40p	Automatic Execution	16:28:41 - 04-Sep-26
Buy*	1,337	69.40p	Automatic Execution	16:28:41 - 04-Sep-26
Sell*	1,077	69.30p	Automatic Execution	16:28:41 - 04-Sep-26
Sell*	1,085	69.30p	Automatic Execution	16:28:41 - 04-Sep-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
4th Sep 2026 (Fri)	70.00	70.20	68.50	69.20	946,524
3rd Sep 2026 (Thu)	70.40	70.40	67.30	69.00	928,919
2nd Sep 2026 (Wed)	71.80	71.80	67.40	67.50	1,407,628
1st Sep 2026 (Tue)	70.00	71.20	69.70	69.80	1,497,272
31st Aug 2026 (Mon)	72.60	72.60	72.60	72.60	0
28th Aug 2026 (Fri)	74.00	74.00	72.40	72.60	1,469,039
27th Aug 2026 (Thu)	72.00	73.00	71.50	72.40	761,063
26th Aug 2026 (Wed)	74.00	74.00	71.60	72.30	736,061
25th Aug 2026 (Tue)	74.00	74.00	70.60	72.00	1,412,712
24th Aug 2026 (Mon)	68.00	72.00	68.00	71.80	1,231,743
21st Aug 2026 (Fri)	68.00	71.40	66.40	70.90	4,713,282
20th Aug 2026 (Thu)	67.00	70.70	67.00	70.00	2,888,427
19th Aug 2026 (Wed)	66.40	69.90	65.40	69.60	1,163,694
18th Aug 2026 (Tue)	69.50	69.50	65.50	66.30	868,993
17th Aug 2026 (Mon)	70.00	70.00	67.50	67.50	1,004,646
14th Aug 2026 (Fri)	71.00	71.50	69.10	69.30	1,478,796
13th Aug 2026 (Thu)	73.00	74.00	70.60	70.80	2,057,850
12th Aug 2026 (Wed)	71.30	72.80	70.80	71.80	2,149,315
11th Aug 2026 (Tue)	69.80	71.20	68.70	71.20	1,525,555
10th Aug 2026 (Mon)	71.00	71.20	69.80	70.20	1,410,022
7th Aug 2026 (Fri)	69.50	70.80	69.30	70.40	1,719,810
6th Aug 2026 (Thu)	73.70	73.70	68.20	69.40	1,782,715

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
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
5th Aug 2026 1:55 pm	RNS	Director/PDMR share purchases
3rd Aug 2026 7:00 am	RNS	Holding(s) in Company
31st Jul 2026 3:23 pm	RNS	Form 8.3 - IP Group PLC
30th Jul 2026 3:20 pm	RNS	Form 8.3-IP Group PLC
30th Jul 2026 11:21 am	RNS	Form 8.5 (EPT/NON-RI) IP Group Plc
29th Jul 2026 3:09 pm	RNS	Form 8.3-IP Group PLC
28th Jul 2026 5:37 pm	RNS	Form 8.3-IP Group PLC

See more Ip Group regulatory news

FTSE 100 Latest

Value10,831.09

Change-0.43