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	62.30p on 31-07-2026 at 18:35:09
Change	0.10p 0.16%
Buy	63.10p
Sell	63.00p

Last Trade:	Buy 23,865.00 at 62.30p
Day's Volume:	2,504,053
Last Close:	62.30p
Open:	62.20p
ISIN:	GB00B128J450

Day's Range	62.20p - 63.50p
52wk Range:	48.00p - 72.00p
Market Capitalisation:	£550.38m
VWAP:	62.79328p
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*	23,865	62.30p	Automatic Execution	16:36:25 - 31-Jul-26
Sell*	571,534	62.30p	Uncrossing Trade	16:35:18 - 31-Jul-26
Sell*	76	63.00p	Automatic Execution	16:29:51 - 31-Jul-26
Buy*	15	63.10p	SI Trade	16:29:21 - 31-Jul-26
Buy*	32	63.10p	Automatic Execution	16:29:21 - 31-Jul-26
Buy*	2,297	63.10p	Automatic Execution	16:29:21 - 31-Jul-26
Buy*	80	63.10p	Automatic Execution	16:29:21 - 31-Jul-26
Buy*	456	63.10p	Automatic Execution	16:29:21 - 31-Jul-26
Buy*	422	63.10p	Automatic Execution	16:29:21 - 31-Jul-26
Sell*	5,991	63.00p	Automatic Execution	16:28:34 - 31-Jul-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
24th Jul 2026 (Fri)	67.40	67.50	66.00	66.40	929,733
23rd Jul 2026 (Thu)	65.70	67.00	65.60	66.00	2,688,883
22nd Jul 2026 (Wed)	66.00	68.40	66.00	67.80	1,721,242
21st Jul 2026 (Tue)	65.20	66.40	64.00	66.40	1,508,537
20th Jul 2026 (Mon)	65.70	67.20	64.70	64.70	1,312,979
17th Jul 2026 (Fri)	65.20	65.20	64.00	64.60	1,633,385
16th Jul 2026 (Thu)	67.00	67.00	63.80	64.80	1,166,513
15th Jul 2026 (Wed)	63.60	64.70	63.30	64.20	812,388
14th Jul 2026 (Tue)	64.90	64.90	62.20	63.50	974,005
13th Jul 2026 (Mon)	67.40	67.40	61.10	63.90	2,034,608
10th Jul 2026 (Fri)	66.80	66.80	64.70	65.80	1,015,838
9th Jul 2026 (Thu)	64.50	65.10	63.00	64.90	4,594,467
8th Jul 2026 (Wed)	65.40	65.40	63.00	63.50	5,076,989
7th Jul 2026 (Tue)	69.00	69.00	64.00	64.60	6,301,317
6th Jul 2026 (Mon)	66.00	66.70	64.30	65.00	809,632
3rd Jul 2026 (Fri)	69.00	69.00	65.80	66.40	485,402
2nd Jul 2026 (Thu)	68.50	68.50	65.40	66.50	1,029,747
1st Jul 2026 (Wed)	65.70	68.50	65.40	68.10	1,762,453

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
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
27th Jul 2026 3:11 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: IP Group plc
27th Jul 2026 2:03 pm	RNS	20260717_IP Group PLC_8.5 EPT RI_UK_MLI_replacemen
27th Jul 2026 11:44 am	RNS	Form 8.3 - IP Group plc

See more Ip Group regulatory news

FTSE 100 Latest

Value10,868.05

Change-29.22