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	69.80p on 18-09-2026 at 18:35:11
Change	-0.20p -0.29%
Buy	70.60p
Sell	70.10p

Last Trade:	Unknown 750.00 at 71.00p
Day's Volume:	4,433,595
Last Close:	69.80p
Open:	71.00p
ISIN:	GB00B128J450

Day's Range	69.50p - 72.60p
52wk Range:	48.00p - 74.00p
Market Capitalisation:	£616.63m
VWAP:	71.1143p
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
Unknown*	750	71.00p	Negotiated Trade OTC Trade	18:06:56 - 18-Sep-26
Buy*	279	69.80p	SI Trade Negotiated Trade	16:54:13 - 18-Sep-26
Sell*	132,272	69.80p	SI Trade	16:46:44 - 18-Sep-26
Sell*	1,482,314	69.80p	Uncrossing Trade	16:35:23 - 18-Sep-26
Buy*	681	70.60p	Automatic Execution	16:29:54 - 18-Sep-26
Buy*	111	70.60p	SI Trade	16:29:02 - 18-Sep-26
Buy*	9	70.60p	Automatic Execution	16:28:55 - 18-Sep-26
Sell*	1,702	70.50p	Automatic Execution	16:28:55 - 18-Sep-26
Sell*	1,363	70.50p	Automatic Execution	16:28:55 - 18-Sep-26
Buy*	226	70.60p	Automatic Execution	16:28:55 - 18-Sep-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Sep 2026 (Fri)	71.00	72.60	69.50	69.80	4,433,595
17th Sep 2026 (Thu)	67.10	70.00	67.10	70.00	2,141,937
16th Sep 2026 (Wed)	67.50	69.60	67.40	68.80	1,330,124
15th Sep 2026 (Tue)	67.30	69.00	66.40	67.30	1,890,685
14th Sep 2026 (Mon)	69.00	69.00	65.00	65.70	1,218,352
11th Sep 2026 (Fri)	65.10	66.80	65.00	65.90	1,165,340
10th Sep 2026 (Thu)	70.30	70.30	65.40	65.40	2,017,162
9th Sep 2026 (Wed)	65.00	69.00	65.00	67.00	1,049,984
8th Sep 2026 (Tue)	67.10	67.60	66.40	67.60	530,447
7th Sep 2026 (Mon)	70.30	70.30	67.60	68.00	575,604
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

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
15th Sep 2026 7:00 am	RNS	Half-year Financial Report
10th Sep 2026 7:29 am	RNS	Notice of Results
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

See more Ip Group regulatory news

FTSE 100 Latest

Value10,659.13

Change-157.01