Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ip Group (IPO) Share Price History

Time period:
to
Date Open High Low Close Volume
5th May 2025 (Mon) 43.45 43.45 43.45 43.45 0
2nd May 2025 (Fri) 45.75 45.75 43.00 43.45 1,276,601
1st May 2025 (Thu) 39.25 43.55 39.25 43.05 1,713,437
30th Apr 2025 (Wed) 45.00 45.00 41.90 42.20 2,397,556
29th Apr 2025 (Tue) 43.45 44.50 43.45 43.80 1,910,396
28th Apr 2025 (Mon) 43.80 43.80 42.85 43.50 2,161,974
25th Apr 2025 (Fri) 43.70 44.00 42.80 43.00 2,159,848
24th Apr 2025 (Thu) 42.20 43.30 42.00 43.10 1,746,272
23rd Apr 2025 (Wed) 42.85 42.85 42.10 42.25 1,825,269
22nd Apr 2025 (Tue) 40.15 41.75 40.05 41.75 1,415,814
21st Apr 2025 (Mon) 40.40 40.40 40.40 40.40 0
18th Apr 2025 (Fri) 40.40 40.40 40.40 40.40 0
17th Apr 2025 (Thu) 39.90 40.40 39.85 40.40 1,893,920
16th Apr 2025 (Wed) 39.60 40.15 39.15 40.15 2,379,770
15th Apr 2025 (Tue) 38.30 39.90 38.30 39.90 2,595,292
14th Apr 2025 (Mon) 38.10 38.70 37.55 38.50 1,795,106
11th Apr 2025 (Fri) 37.00 37.85 35.90 37.10 4,205,183
10th Apr 2025 (Thu) 38.05 39.15 36.90 37.00 3,965,262
9th Apr 2025 (Wed) 34.70 36.25 34.50 35.50 3,987,844
8th Apr 2025 (Tue) 36.50 37.00 35.30 36.10 3,221,648
7th Apr 2025 (Mon) 36.65 37.30 34.50 34.80 10,118,729
4th Apr 2025 (Fri) 40.00 40.00 36.75 36.90 5,098,000
3rd Apr 2025 (Thu) 40.90 41.60 39.95 39.95 3,507,487
2nd Apr 2025 (Wed) 41.70 41.70 40.45 41.25 2,621,388
1st Apr 2025 (Tue) 40.60 42.15 40.55 41.55 3,805,362
31st Mar 2025 (Mon) 41.00 41.95 40.40 40.60 4,504,377
28th Mar 2025 (Fri) 44.00 44.00 42.30 42.90 2,470,058
27th Mar 2025 (Thu) 42.00 43.00 41.45 42.75 3,619,627
26th Mar 2025 (Wed) 41.00 43.20 41.00 42.60 4,644,618
25th Mar 2025 (Tue) 44.00 45.35 41.50 41.75 6,252,949
24th Mar 2025 (Mon) 44.00 44.70 43.05 44.25 4,176,859
21st Mar 2025 (Fri) 43.80 44.50 43.60 44.30 8,649,884
20th Mar 2025 (Thu) 43.80 44.60 43.55 44.15 2,690,575
19th Mar 2025 (Wed) 43.20 44.20 43.10 44.05 6,556,154
18th Mar 2025 (Tue) 42.80 43.85 42.30 43.70 3,421,358
17th Mar 2025 (Mon) 42.00 42.85 41.70 42.75 2,251,083
14th Mar 2025 (Fri) 42.00 42.30 40.70 42.15 5,001,987
13th Mar 2025 (Thu) 40.00 40.60 39.50 40.55 2,561,441
12th Mar 2025 (Wed) 39.55 40.90 39.20 39.80 3,475,439
11th Mar 2025 (Tue) 41.05 41.05 38.40 39.80 3,880,027
10th Mar 2025 (Mon) 40.55 40.55 38.45 38.85 5,759,896
7th Mar 2025 (Fri) 38.20 38.65 37.50 38.55 27,488,464
6th Mar 2025 (Thu) 38.60 38.95 37.55 37.90 6,173,902
FTSE 100 Latest
Value8,597.16
Change0.81