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	67.10p on 22-05-2026 at 18:05:12
Change	1.40p 2.13%
Buy	67.00p
Sell	66.80p

Last Trade:	Buy 23.00 at 67.10p
Day's Volume:	1,061,298
Last Close:	67.10p
Open:	65.40p
ISIN:	GB00B128J450

Day's Range	65.40p - 67.40p
52wk Range:	42.975p - 67.50p
Market Capitalisation:	£592.78m
VWAP:	66.588p
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*	23	67.10p	SI Trade	16:40:25 - 22-May-26
Buy*	1,663	67.10p	Automatic Execution	16:39:48 - 22-May-26
Buy*	1,987	67.10p	SI Trade	16:35:28 - 22-May-26
Buy*	222,104	67.10p	Suspected BUY Trade	16:35:28 - 22-May-26
Buy*	1,095	67.10p	SI Trade	16:29:56 - 22-May-26
Sell*	882	66.90p	Automatic Execution	16:29:56 - 22-May-26
Sell*	1,578	66.90p	Automatic Execution	16:29:56 - 22-May-26
Sell*	22	66.90p	Automatic Execution	16:29:56 - 22-May-26
Buy*	1,753	67.10p	Automatic Execution	16:29:50 - 22-May-26
Buy*	987	67.10p	Automatic Execution	16:29:50 - 22-May-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st May 2026 (Thu)	64.40	66.50	64.40	65.70	10,223,920
20th May 2026 (Wed)	67.50	67.50	62.40	64.80	1,400,667
19th May 2026 (Tue)	63.40	64.10	62.80	62.80	879,702
18th May 2026 (Mon)	63.80	64.60	62.20	63.40	1,589,703
15th May 2026 (Fri)	65.00	65.00	62.90	64.10	10,022,497
14th May 2026 (Thu)	66.10	66.60	64.70	65.20	1,474,741
13th May 2026 (Wed)	62.00	65.90	62.00	64.90	1,595,322
12th May 2026 (Tue)	66.00	67.00	63.60	65.30	2,672,769
11th May 2026 (Mon)	65.00	66.60	64.80	66.00	4,117,382
8th May 2026 (Fri)	65.10	66.00	64.50	65.00	4,695,287
7th May 2026 (Thu)	64.60	66.50	63.80	65.80	7,519,441
6th May 2026 (Wed)	63.00	65.10	62.20	64.00	2,571,237
5th May 2026 (Tue)	61.10	63.00	60.80	62.40	2,805,503
4th May 2026 (Mon)	61.90	61.90	61.90	61.90	0
1st May 2026 (Fri)	63.00	63.00	60.90	61.90	611,352
30th Apr 2026 (Thu)	63.00	63.00	59.80	61.40	1,267,895
29th Apr 2026 (Wed)	62.50	63.00	60.20	60.70	1,545,410
28th Apr 2026 (Tue)	62.00	63.30	59.90	62.20	1,954,691
27th Apr 2026 (Mon)	60.80	61.60	60.00	61.00	1,213,362
24th Apr 2026 (Fri)	62.00	62.00	60.50	60.80	1,082,948
23rd Apr 2026 (Thu)	64.00	64.00	62.10	62.10	1,943,950
22nd Apr 2026 (Wed)	64.00	64.00	62.80	63.70	1,347,110

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
13th May 2026 5:30 pm	RNS	Notice of AGM
12th May 2026 9:10 am	RNS-R	Enterprise reports positive results from P2 trial
11th May 2026 4:25 pm	RNS	Holding(s) in Company
11th May 2026 4:19 pm	RNS	Holding(s) in Company
7th May 2026 7:00 am	RNS	Appointment of Chair Designate
23rd Apr 2026 12:18 pm	RNS	Director/PDMR Shareholding
21st Apr 2026 7:00 am	RNS-R	First Light announces £25m successful first close
15th Apr 2026 5:00 pm	RNS	Annual Financial Report
14th Apr 2026 9:25 am	RNS	Holding(s) in Company
30th Mar 2026 2:00 pm	RNS	New climate fund launch with Australia's CEFC

See more Ip Group regulatory news

FTSE 100 Latest

Value10,466.26

Change22.79