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	61.90p on 14-11-2025 at 19:35:10
Change	1.90p 3.17%
Buy	62.30p
Sell	61.90p

Last Trade:	Buy 7,089.00 at 61.90p
Day's Volume:	4,781,959
Last Close:	61.90p
Open:	59.50p
ISIN:	GB00B128J450

Day's Range	59.40p - 63.40p
52wk Range:	34.50p - 63.40p
Market Capitalisation:	£547.92m
VWAP:	61.34292p
Shares in Issue:	885.17m

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*	7,089	61.90p	SI Trade	17:10:46 - 14-Nov-25
Unknown*	9,000	61.90p	OTC Trade	17:07:27 - 14-Nov-25
Sell*	6,342	61.90p	SI Trade	16:35:19 - 14-Nov-25
Sell*	605,599	61.90p	Uncrossing Trade	16:35:19 - 14-Nov-25
Unknown*	427	62.20p	SI Trade	16:29:51 - 14-Nov-25
Sell*	1,176	62.20p	Automatic Execution	16:26:35 - 14-Nov-25
Buy*	284	62.30p	Automatic Execution	16:26:35 - 14-Nov-25
Buy*	2,000	62.30p	Automatic Execution	16:26:35 - 14-Nov-25
Buy*	348	62.30p	Automatic Execution	16:23:00 - 14-Nov-25
Buy*	1,131	62.30p	Automatic Execution	16:23:00 - 14-Nov-25

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	59.50	63.40	59.40	61.90	4,781,959
13th Nov 2025 (Thu)	60.00	60.90	60.00	60.00	2,417,105
12th Nov 2025 (Wed)	60.10	60.50	58.30	60.20	15,080,728
11th Nov 2025 (Tue)	61.10	61.50	60.10	60.20	2,379,299
10th Nov 2025 (Mon)	60.80	62.40	60.80	60.80	2,601,242
7th Nov 2025 (Fri)	58.10	61.00	58.10	60.10	3,121,521
6th Nov 2025 (Thu)	60.90	61.30	59.90	60.10	3,086,728
5th Nov 2025 (Wed)	61.70	61.70	59.60	60.90	5,464,139
4th Nov 2025 (Tue)	60.50	60.90	59.70	60.00	2,860,649
3rd Nov 2025 (Mon)	60.00	62.30	60.00	60.90	3,010,231
31st Oct 2025 (Fri)	60.30	61.80	60.20	60.40	4,441,882
30th Oct 2025 (Thu)	59.10	60.00	58.00	60.00	4,568,234
29th Oct 2025 (Wed)	58.80	59.90	58.70	59.40	1,936,534
28th Oct 2025 (Tue)	57.40	58.50	56.90	58.50	1,338,067
27th Oct 2025 (Mon)	58.30	58.60	56.70	57.30	2,932,501
24th Oct 2025 (Fri)	58.80	58.80	57.60	58.00	1,718,119
23rd Oct 2025 (Thu)	56.60	58.00	56.60	58.00	1,232,197
22nd Oct 2025 (Wed)	55.60	58.10	55.60	57.30	10,989,710
21st Oct 2025 (Tue)	59.60	59.60	56.30	56.30	1,546,008
20th Oct 2025 (Mon)	55.90	57.30	55.90	56.90	1,555,412
17th Oct 2025 (Fri)	56.90	58.50	54.90	55.70	2,073,525
16th Oct 2025 (Thu)	56.00	57.20	56.00	56.90	1,948,549

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
14th Nov 2025 5:47 pm	RNS	Transaction in Own Shares
14th Nov 2025 8:20 am	RNS	Holding(s) in Company
14th Nov 2025 7:00 am	RNS	Transaction in Own Shares
13th Nov 2025 4:09 pm	RNS	Holding(s) in Company
13th Nov 2025 7:00 am	RNS	Transaction in Own Shares
12th Nov 2025 7:00 am	RNS	Transaction in Own Shares
11th Nov 2025 4:45 pm	RNS	Holding(s) in Company
10th Nov 2025 6:02 pm	RNS	Transaction in Own Shares
10th Nov 2025 7:00 am	RNS	Transaction in Own Shares
7th Nov 2025 4:51 pm	RNS	Holding(s) in Company

See more Ip Group regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31