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	69.30p on 14-08-2026 at 18:25:08
Change	-1.50p -2.12%
Buy	69.30p
Sell	67.10p

Last Trade:	Buy 8,353.00 at 70.326p
Day's Volume:	1,478,796
Last Close:	69.30p
Open:	71.00p
ISIN:	GB00B128J450

Day's Range	69.10p - 71.50p
52wk Range:	48.00p - 74.00p
Market Capitalisation:	£612.22m
VWAP:	70.12463p
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*	8,353	70.326p	SI Trade Negotiated Trade	16:47:05 - 14-Aug-26
Sell*	25,233	69.30p	SI Trade	16:35:15 - 14-Aug-26
Sell*	1,287	69.30p	Automatic Execution	16:35:15 - 14-Aug-26
Sell*	462,929	69.30p	Uncrossing Trade	16:35:15 - 14-Aug-26
Sell*	295	69.10p	Automatic Execution	16:29:15 - 14-Aug-26
Sell*	725	69.10p	Automatic Execution	16:29:15 - 14-Aug-26
Buy*	951	69.20p	Automatic Execution	16:29:15 - 14-Aug-26
Buy*	1,387	69.20p	Automatic Execution	16:29:15 - 14-Aug-26
Sell*	220	69.10p	Automatic Execution	16:29:03 - 14-Aug-26
Sell*	5	69.10p	Automatic Execution	16:29:03 - 14-Aug-26

See more Ip Group trades

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

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

Value10,750.11

Change-22.56