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	74.00p on 02-10-2026 at 18:25:12
Change	0.90p 1.23%
Buy	74.40p
Sell	73.80p

Last Trade:	Buy 354,777.00 at 74.00p
Day's Volume:	3,124,694
Last Close:	74.00p
Open:	72.50p
ISIN:	GB00B128J450

Day's Range	72.40p - 74.90p
52wk Range:	48.00p - 76.50p
Market Capitalisation:	£653.74m
VWAP:	73.9988p
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*	354,777	74.00p	Suspected BUY Trade	16:35:16 - 02-Oct-26
Buy*	3,403	74.40p	SI Trade	16:29:56 - 02-Oct-26
Sell*	941	74.00p	Automatic Execution	16:29:55 - 02-Oct-26
Buy*	2,412	74.40p	SI Trade	16:29:45 - 02-Oct-26
Buy*	1,335	74.20p	Automatic Execution	16:29:14 - 02-Oct-26
Buy*	326	74.20p	Automatic Execution	16:29:14 - 02-Oct-26
Sell*	314	74.00p	Automatic Execution	16:29:14 - 02-Oct-26
Sell*	293	74.00p	Automatic Execution	16:29:14 - 02-Oct-26
Sell*	404	74.00p	SI Trade	16:29:01 - 02-Oct-26
Buy*	16,400	74.216p	Suspected BUY Trade	16:26:54 - 02-Oct-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Oct 2026 (Fri)	72.50	74.90	72.40	74.00	3,124,694
1st Oct 2026 (Thu)	76.50	76.50	72.30	73.10	815,462
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

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
2nd Oct 2026 7:00 am	RNS	Holding(s) in Company
2nd Oct 2026 7:00 am	RNS	IP Group completes partial realisation in ONT
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

See more Ip Group regulatory news

FTSE 100 Latest

Value10,461.95

Change33.68