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	70.10p on 07-08-2026 at 11:08:45
Change	0.70p 1.01%
Buy	70.40p
Sell	70.10p

Last Trade:	Unknown 151.00 at 70.30p
Day's Volume:	535,748
Last Close:	69.40p
Open:	69.50p
ISIN:	GB00B128J450

Day's Range	69.40p - 70.60p
52wk Range:	48.00p - 73.70p
Market Capitalisation:	£619.28m
VWAP:	70.023p
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*	151	70.30p	SI Trade	12:05:00 - 07-Aug-26
Unknown*	209	70.25p	SI Trade	11:55:00 - 07-Aug-26
Unknown*	2	70.25p	SI Trade	11:49:41 - 07-Aug-26
Buy*	1	70.50p	SI Trade	11:46:14 - 07-Aug-26
Sell*	819	70.10p	Automatic Execution	11:35:06 - 07-Aug-26
Sell*	770	70.10p	Automatic Execution	11:35:06 - 07-Aug-26
Sell*	5,575	70.20p	Automatic Execution	11:35:05 - 07-Aug-26
Sell*	202	70.20p	Automatic Execution	11:35:05 - 07-Aug-26
Sell*	4,300	70.20p	Automatic Execution	11:35:05 - 07-Aug-26
Sell*	2,256	70.30p	Automatic Execution	11:35:04 - 07-Aug-26

See more Ip Group trades

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

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
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
27th Jul 2026 3:11 pm	EQS	Form 8.3 - The Vanguard Group, Inc.: IP Group plc

See more Ip Group regulatory news

FTSE 100 Latest

Value10,949.38

Change81.49