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	74.90p on 09-11-2026 at 19:25:12
Change	0.90p 1.22%
Buy	75.30p
Sell	75.10p

Last Trade:	Unknown 211,063.00 at 74.897p
Day's Volume:	2,912,324
Last Close:	74.90p
Open:	72.50p
ISIN:	GB00B128J450

Day's Range	72.50p - 76.50p
52wk Range:	48.00p - 77.50p
Market Capitalisation:	£661.69m
VWAP:	75.14045p
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
Unknown*	211,063	74.897p	OTC Trade	17:52:35 - 09-Nov-26
Buy*	3,035	74.90p	Automatic Execution	16:39:54 - 09-Nov-26
Buy*	2,003	74.90p	Automatic Execution	16:39:52 - 09-Nov-26
Buy*	2,607	74.90p	Automatic Execution	16:39:51 - 09-Nov-26
Sell*	3,755	74.90p	Automatic Execution	16:36:23 - 09-Nov-26
Buy*	318	75.30p	Automatic Execution	16:29:59 - 09-Nov-26
Buy*	5,452	75.30p	SI Trade	16:29:39 - 09-Nov-26
Buy*	5,662	75.30p	SI Trade	16:28:53 - 09-Nov-26
Sell*	51	75.10p	SI Trade	16:28:40 - 09-Nov-26
Buy*	8,836	75.30p	SI Trade	16:27:42 - 09-Nov-26

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
9th Nov 2026 (Mon)	72.50	76.50	72.50	74.90	2,912,324
6th Nov 2026 (Fri)	74.60	74.60	71.40	74.00	1,466,890
5th Nov 2026 (Thu)	72.50	77.50	72.50	75.00	2,590,743
4th Nov 2026 (Wed)	72.50	76.40	72.50	76.30	2,571,474
3rd Nov 2026 (Tue)	75.00	75.90	73.50	75.00	1,551,928
2nd Nov 2026 (Mon)	73.10	75.00	72.40	74.90	3,440,693
30th Oct 2026 (Fri)	73.80	73.80	71.50	73.00	2,925,663
29th Oct 2026 (Thu)	74.00	74.30	73.50	73.80	1,245,340
28th Oct 2026 (Wed)	72.90	73.70	72.70	73.60	6,764,062
27th Oct 2026 (Tue)	70.00	73.30	70.00	72.70	917,024
26th Oct 2026 (Mon)	68.20	72.60	68.20	71.10	839,207
23rd Oct 2026 (Fri)	67.00	70.40	67.00	69.70	1,084,943
22nd Oct 2026 (Thu)	69.00	70.10	68.90	69.90	1,562,212
21st Oct 2026 (Wed)	69.60	70.20	67.90	70.20	1,295,260
20th Oct 2026 (Tue)	71.50	71.50	67.30	68.80	1,240,455
19th Oct 2026 (Mon)	69.00	69.00	67.00	69.00	1,371,309
16th Oct 2026 (Fri)	71.80	71.80	68.40	68.40	926,393
15th Oct 2026 (Thu)	70.70	71.90	70.60	71.20	843,606
14th Oct 2026 (Wed)	73.30	73.30	71.20	71.40	1,018,630
13th Oct 2026 (Tue)	69.60	73.60	69.60	72.70	589,334
12th Oct 2026 (Mon)	72.10	72.80	70.40	72.80	654,730
9th Oct 2026 (Fri)	68.10	71.60	68.10	71.00	559,358

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
4th Nov 2026 1:01 pm	RNS	Holding(s) in Company
2nd Nov 2026 12:01 pm	RNS	Holding(s) in Company
2nd Nov 2026 7:00 am	RNS	IP Group appointed to manage UK growth portfolio
22nd Oct 2026 7:00 am	RNS-R	UK spinout investment surges to £1.56bn
16th Oct 2026 7:00 am	RNS-R	Microbiotica raises £36m in Series C financing
12th Oct 2026 7:00 am	RNS-R	IP Group leads round in Matter Machine
9th Oct 2026 9:24 am	RNS	Holding(s) in Company
2nd Oct 2026 7:00 am	RNS	Holding(s) in Company
2nd Oct 2026 7:00 am	RNS	IP Group completes partial realisation in ONT
15th Sep 2026 7:00 am	RNS	Half-year Financial Report

See more Ip Group regulatory news

FTSE 100 Latest

Value10,782.87

Change108.93