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	73.10p on 01-10-2026 at 09:05:13
Change	-2.30p -3.05%
Buy	73.60p
Sell	73.10p

Last Trade:	Sell 314.00 at 73.10p
Day's Volume:	187,565
Last Close:	75.40p
Open:	76.50p
ISIN:	GB00B128J450

Day's Range	73.10p - 76.50p
52wk Range:	48.00p - 76.50p
Market Capitalisation:	£645.79m
VWAP:	73.86139p
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*	314	73.10p	Automatic Execution	09:54:49 - 01-Oct-26
Sell*	2,730	73.234p	Negotiated Trade	09:53:18 - 01-Oct-26
Sell*	568	73.10p	Automatic Execution	09:51:01 - 01-Oct-26
Sell*	3	73.10p	Automatic Execution	09:49:49 - 01-Oct-26
Sell*	300	73.10p	Automatic Execution	09:49:49 - 01-Oct-26
Sell*	1,201	72.80p	SI Trade	09:42:38 - 01-Oct-26
Sell*	265	73.30p	Automatic Execution	09:42:33 - 01-Oct-26
Sell*	265	73.30p	Automatic Execution	09:42:33 - 01-Oct-26
Sell*	265	73.30p	Automatic Execution	09:42:33 - 01-Oct-26
Sell*	1,547	73.30p	Automatic Execution	09:42:33 - 01-Oct-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Sep 2026 (Wed)	74.50	76.20	74.30	75.40	2,102,853
29th Sep 2026 (Tue)	72.00	73.60	70.20	73.60	2,237,241
28th Sep 2026 (Mon)	72.20	72.40	71.30	71.30	1,407,476
25th Sep 2026 (Fri)	72.80	73.00	71.30	72.00	963,331
24th Sep 2026 (Thu)	74.00	74.00	71.80	72.00	1,065,156
23rd Sep 2026 (Wed)	73.10	74.20	73.10	74.00	1,774,474
22nd Sep 2026 (Tue)	72.70	74.90	72.20	73.70	8,002,916
21st Sep 2026 (Mon)	66.00	73.00	66.00	72.60	1,793,301
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

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

Value10,442.82

Change-163.18