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	69.60p on 19-08-2026 at 15:35:12
Change	3.30p 4.98%
Buy	69.50p
Sell	69.30p

Last Trade:	Sell 473,908.00 at 69.60p
Day's Volume:	1,163,694
Last Close:	69.60p
Open:	66.40p
ISIN:	GB00B128J450

Day's Range	65.40p - 69.90p
52wk Range:	48.00p - 74.00p
Market Capitalisation:	£614.87m
VWAP:	68.65459p
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
Sell*	473,908	69.60p	Uncrossing Trade	16:35:05 - 19-Aug-26
Sell*	3,256	69.30p	SI Trade	16:29:02 - 19-Aug-26
Sell*	24	69.30p	Automatic Execution	16:28:25 - 19-Aug-26
Sell*	1,700	69.30p	Automatic Execution	16:28:25 - 19-Aug-26
Sell*	200	69.30p	Automatic Execution	16:28:25 - 19-Aug-26
Buy*	1,092	69.40p	Automatic Execution	16:27:41 - 19-Aug-26
Buy*	574	69.40p	Automatic Execution	16:27:41 - 19-Aug-26
Sell*	512	69.10p	SI Trade	16:24:59 - 19-Aug-26
Buy*	206	69.30p	Automatic Execution	16:24:59 - 19-Aug-26
Buy*	172	69.30p	Automatic Execution	16:24:59 - 19-Aug-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

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

Value10,743.35

Change15.31