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	61.00p on 28-08-2025 at 18:40:07
Change	0.10p 0.16%
Buy	60.80p
Sell	60.70p

Last Trade:	Buy 779.00 at 61.00p
Day's Volume:	2,239,380
Last Close:	61.00p
Open:	61.10p
ISIN:	GB00B128J450

Day's Range	60.30p - 61.80p
52wk Range:	34.50p - 61.90p
Market Capitalisation:	£552.06m
VWAP:	60.97489p
Shares in Issue:	905.02m

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*	779	61.00p	SI Trade	16:35:17 - 28-Aug-25
Buy*	29,208	61.00p	SI Trade	16:35:17 - 28-Aug-25
Buy*	292	61.00p	SI Trade	16:35:17 - 28-Aug-25
Buy*	565,364	61.00p	Suspected BUY Trade	16:35:17 - 28-Aug-25
Buy*	62	60.80p	Automatic Execution	16:29:37 - 28-Aug-25
Buy*	1,487	60.80p	Automatic Execution	16:29:11 - 28-Aug-25
Buy*	43	60.80p	Automatic Execution	16:29:02 - 28-Aug-25
Buy*	107	60.80p	Automatic Execution	16:28:34 - 28-Aug-25
Buy*	4,550	60.80p	Automatic Execution	16:28:32 - 28-Aug-25
Buy*	13,512	60.80p	Automatic Execution	16:28:30 - 28-Aug-25

See more Ip Group trades

Ip Group (IPO) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
27th Aug 2025 (Wed)	60.00	61.80	60.00	60.90	2,365,380
26th Aug 2025 (Tue)	60.70	61.90	60.10	61.60	4,338,029
25th Aug 2025 (Mon)	61.20	61.20	61.20	61.20	0
22nd Aug 2025 (Fri)	59.70	61.60	59.50	61.20	1,717,163
21st Aug 2025 (Thu)	58.50	59.90	58.50	59.80	1,688,786
20th Aug 2025 (Wed)	58.20	58.70	57.70	58.70	2,540,702
19th Aug 2025 (Tue)	58.80	59.30	58.00	58.30	4,325,979
18th Aug 2025 (Mon)	59.00	59.20	58.30	58.70	1,886,406
15th Aug 2025 (Fri)	58.70	59.60	58.10	58.40	1,528,270
14th Aug 2025 (Thu)	57.90	59.70	57.90	59.50	4,360,754
13th Aug 2025 (Wed)	59.10	59.60	58.40	58.40	11,557,186
12th Aug 2025 (Tue)	60.40	60.70	59.10	59.30	2,338,463
11th Aug 2025 (Mon)	58.00	60.50	58.00	60.30	2,042,083
8th Aug 2025 (Fri)	57.30	58.20	56.80	58.00	1,961,897
7th Aug 2025 (Thu)	56.90	57.70	56.70	57.20	2,470,788
6th Aug 2025 (Wed)	57.00	57.30	56.10	57.00	2,434,992
5th Aug 2025 (Tue)	55.70	57.20	55.70	56.60	1,348,205
4th Aug 2025 (Mon)	57.90	57.90	55.30	55.70	7,680,082
1st Aug 2025 (Fri)	55.30	55.70	54.60	55.20	2,296,224
31st Jul 2025 (Thu)	56.70	57.20	55.80	55.90	2,192,408
30th Jul 2025 (Wed)	55.00	57.00	55.00	56.30	1,545,803
29th Jul 2025 (Tue)	54.40	57.10	54.20	56.00	2,707,474
28th Jul 2025 (Mon)	56.70	57.40	54.20	54.50	2,380,059

See more Ip Group price history

Date	Source	Headline
Ip Group (IPO) Regulatory News
27th Aug 2025 7:00 am	RNS	Transaction in Own Shares
22nd Aug 2025 5:34 pm	RNS	Transaction in Own Shares
21st Aug 2025 5:44 pm	RNS	Transaction in Own Shares
21st Aug 2025 7:00 am	RNS	Transaction in Own Shares
19th Aug 2025 6:10 pm	RNS	Transaction in Own Shares
18th Aug 2025 5:53 pm	RNS	Transaction in Own Shares
15th Aug 2025 5:16 pm	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 5:06 pm	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Ip Group regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68