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	72.00p on 25-08-2026 at 17:35:09
Change	0.20p 0.28%
Buy	72.20p
Sell	72.00p

Last Trade:	Buy 12,641.00 at 71.38p
Day's Volume:	1,412,712
Last Close:	72.00p
Open:	74.00p
ISIN:	GB00B128J450

Day's Range	70.60p - 74.00p
52wk Range:	48.00p - 74.00p
Market Capitalisation:	£636.07m
VWAP:	71.57502p
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*	12,641	71.38p	SI Trade Negotiated Trade	16:47:06 - 25-Aug-26
Sell*	344,827	72.00p	Uncrossing Trade	16:35:19 - 25-Aug-26
Buy*	2,379	72.10p	Automatic Execution	16:28:14 - 25-Aug-26
Buy*	1,036	72.10p	Automatic Execution	16:28:14 - 25-Aug-26
Buy*	238	72.10p	Automatic Execution	16:28:14 - 25-Aug-26
Sell*	1,310	72.10p	Automatic Execution	16:28:14 - 25-Aug-26
Buy*	878	72.10p	Automatic Execution	16:28:14 - 25-Aug-26
Buy*	2,927	72.10p	Automatic Execution	16:28:14 - 25-Aug-26
Sell*	1,209	72.00p	Automatic Execution	16:28:14 - 25-Aug-26
Sell*	1,556	72.00p	Automatic Execution	16:28:14 - 25-Aug-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Aug 2026 (Tue)	69.50	69.50	65.50	66.30	868,993
17th Aug 2026 (Mon)	70.00	70.00	67.50	67.50	1,004,646
14th Aug 2026 (Fri)	71.00	71.50	69.10	69.30	1,478,796
13th Aug 2026 (Thu)	73.00	74.00	70.60	70.80	2,057,850
12th Aug 2026 (Wed)	71.30	72.80	70.80	71.80	2,149,315
11th Aug 2026 (Tue)	69.80	71.20	68.70	71.20	1,525,555
10th Aug 2026 (Mon)	71.00	71.20	69.80	70.20	1,410,022
7th Aug 2026 (Fri)	69.50	70.80	69.30	70.40	1,719,810
6th Aug 2026 (Thu)	73.70	73.70	68.20	69.40	1,782,715
5th Aug 2026 (Wed)	67.00	69.40	66.80	68.60	1,847,605
4th Aug 2026 (Tue)	65.40	67.70	65.30	67.20	1,830,246
3rd Aug 2026 (Mon)	63.00	65.70	63.00	65.20	1,160,149
31st Jul 2026 (Fri)	62.20	63.50	62.20	62.30	2,504,053
30th Jul 2026 (Thu)	64.70	64.70	61.50	62.20	1,818,589
29th Jul 2026 (Wed)	64.50	64.90	62.70	63.60	2,097,315
28th Jul 2026 (Tue)	68.00	68.00	63.90	64.40	3,787,942
27th Jul 2026 (Mon)	65.80	66.90	64.20	66.00	2,337,027

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
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
29th Jul 2026 3:09 pm	RNS	Form 8.3-IP Group PLC
28th Jul 2026 5:37 pm	RNS	Form 8.3-IP Group PLC
28th Jul 2026 3:20 pm	RNS	Form 8.3 - IP Group plc
27th Jul 2026 3:20 pm	RNS	Form 8.3 - IP Group plc

See more Ip Group regulatory news

FTSE 100 Latest

Value10,886.16

Change31.84