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	70.90p on 21-08-2026 at 18:35:09
Change	0.90p 1.29%
Buy	70.80p
Sell	70.00p

Last Trade:	Buy 296,159.00 at 70.90p
Day's Volume:	4,713,282
Last Close:	70.90p
Open:	68.00p
ISIN:	GB00B128J450

Day's Range	66.40p - 71.40p
52wk Range:	48.00p - 74.00p
Market Capitalisation:	£626.35m
VWAP:	68.46145p
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*	296,159	70.90p	Suspected BUY Trade	16:35:18 - 21-Aug-26
Sell*	2,000	70.30p	SI Trade	16:28:08 - 21-Aug-26
Sell*	2,420	70.50p	Automatic Execution	16:28:00 - 21-Aug-26
Sell*	583	70.50p	Automatic Execution	16:28:00 - 21-Aug-26
Sell*	1,922	70.60p	Automatic Execution	16:26:30 - 21-Aug-26
Sell*	2,420	70.60p	Automatic Execution	16:26:30 - 21-Aug-26
Buy*	2,376	70.70p	Automatic Execution	16:26:30 - 21-Aug-26
Sell*	100	70.40p	Automatic Execution	16:25:48 - 21-Aug-26
Unknown*	2,776	70.50p	SI Trade	16:24:00 - 21-Aug-26
Sell*	563	70.40p	Automatic Execution	16:18:31 - 21-Aug-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Aug 2026 (Wed)	67.00	69.40	66.80	68.60	1,847,605
4th Aug 2026 (Tue)	65.40	67.70	65.30	67.20	1,830,246
3rd Aug 2026 (Mon)	63.00	65.70	63.00	65.20	1,160,149
31st Jul 2026 (Fri)	62.20	63.50	62.20	62.30	2,504,053
30th Jul 2026 (Thu)	64.70	64.70	61.50	62.20	1,818,589
29th Jul 2026 (Wed)	64.50	64.90	62.70	63.60	2,097,315
28th Jul 2026 (Tue)	68.00	68.00	63.90	64.40	3,787,942
27th Jul 2026 (Mon)	65.80	66.90	64.20	66.00	2,337,027
24th Jul 2026 (Fri)	67.40	67.50	66.00	66.40	929,733
23rd Jul 2026 (Thu)	65.70	67.00	65.60	66.00	2,688,883
22nd Jul 2026 (Wed)	66.00	68.40	66.00	67.80	1,721,242

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
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
28th Jul 2026 3:20 pm	RNS	Form 8.3 - IP Group plc
27th Jul 2026 3:20 pm	RNS	Form 8.3 - IP Group plc

See more Ip Group regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40