Shares Magazine
43.45p+0.40 (+0.93%)02 May 2025, 17:52
Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 45.75p | 45.75p | 42.99p | 43.45p | 1,276,603 |
| May 1, 2025 | 39.25p | 43.55p | 39.25p | 43.05p | 1,713,438 |
| Apr 30, 2025 | 45.00p | 45.00p | 40.44p | 42.20p | 2,397,558 |
| Apr 29, 2025 | 43.45p | 44.50p | 43.45p | 43.80p | 1,910,396 |
| Apr 28, 2025 | 43.80p | 43.80p | 42.83p | 43.50p | 2,161,978 |
| Apr 25, 2025 | 43.70p | 44.00p | 42.79p | 43.00p | 2,159,851 |
| Apr 24, 2025 | 42.20p | 43.30p | 42.00p | 43.10p | 1,746,274 |
| Apr 23, 2025 | 42.85p | 43.00p | 42.00p | 42.25p | 1,825,270 |
| Apr 22, 2025 | 40.15p | 41.80p | 40.05p | 41.75p | 1,415,818 |
| Apr 17, 2025 | 39.90p | 40.40p | 39.77p | 40.40p | 1,893,921 |
| Apr 16, 2025 | 39.60p | 40.15p | 39.00p | 40.15p | 2,379,775 |
| Apr 15, 2025 | 38.30p | 39.90p | 38.30p | 39.90p | 2,595,294 |
| Apr 14, 2025 | 38.10p | 38.80p | 37.55p | 38.50p | 1,795,115 |
| Apr 11, 2025 | 37.00p | 37.85p | 35.90p | 37.10p | 4,205,185 |
| Apr 10, 2025 | 38.05p | 39.70p | 36.90p | 37.00p | 3,965,263 |
| Apr 9, 2025 | 34.70p | 36.25p | 34.35p | 35.50p | 3,987,848 |
| Apr 8, 2025 | 36.50p | 37.00p | 35.30p | 36.10p | 3,221,651 |
| Apr 7, 2025 | 36.65p | 37.30p | 34.45p | 34.80p | 10,118,737 |
| Apr 4, 2025 | 40.00p | 40.00p | 36.75p | 36.90p | 5,098,004 |
| Apr 3, 2025 | 40.90p | 41.60p | 39.95p | 39.95p | 3,507,487 |
| Apr 2, 2025 | 41.70p | 41.70p | 40.45p | 41.25p | 2,621,388 |
| Apr 1, 2025 | 40.60p | 42.15p | 40.00p | 41.55p | 3,805,365 |
| Mar 31, 2025 | 41.00p | 43.60p | 40.40p | 40.60p | 4,504,391 |
| Mar 28, 2025 | 44.00p | 44.00p | 42.30p | 42.90p | 2,470,060 |
| Mar 27, 2025 | 42.00p | 44.20p | 41.45p | 42.75p | 3,619,629 |
| Mar 26, 2025 | 41.00p | 43.31p | 41.00p | 42.60p | 4,644,618 |
| Mar 25, 2025 | 44.00p | 45.35p | 40.13p | 41.75p | 6,252,952 |
| Mar 24, 2025 | 44.00p | 44.70p | 43.05p | 44.25p | 4,176,863 |
| Mar 21, 2025 | 43.80p | 44.50p | 43.60p | 44.30p | 8,649,885 |
| Mar 20, 2025 | 43.80p | 44.60p | 43.55p | 44.15p | 2,690,578 |
| Mar 19, 2025 | 43.20p | 44.20p | 43.10p | 44.05p | 6,556,155 |
| Mar 18, 2025 | 42.80p | 45.75p | 42.30p | 43.70p | 3,421,372 |
| Mar 17, 2025 | 42.00p | 42.85p | 41.69p | 42.75p | 2,251,088 |
| Mar 14, 2025 | 42.00p | 42.35p | 40.35p | 42.15p | 5,001,992 |
| Mar 13, 2025 | 40.00p | 40.60p | 39.50p | 40.55p | 2,561,441 |
| Mar 12, 2025 | 39.55p | 40.90p | 39.20p | 39.80p | 3,475,439 |
| Mar 11, 2025 | 41.05p | 41.05p | 38.40p | 39.80p | 3,880,030 |
| Mar 10, 2025 | 40.55p | 40.55p | 38.45p | 38.85p | 5,759,899 |
| Mar 7, 2025 | 38.20p | 38.65p | 37.50p | 38.55p | 27,488,464 |
| Mar 6, 2025 | 38.60p | 41.45p | 37.55p | 37.90p | 6,173,903 |
| Mar 5, 2025 | 38.50p | 40.10p | 37.75p | 38.40p | 4,174,301 |
| Mar 4, 2025 | 42.00p | 42.30p | 38.50p | 38.50p | 4,325,494 |
| Mar 3, 2025 | 41.80p | 43.45p | 41.80p | 42.05p | 2,540,092 |
| Feb 28, 2025 | 42.45p | 43.35p | 42.25p | 43.05p | 3,538,037 |
| Feb 27, 2025 | 46.05p | 46.05p | 42.60p | 43.15p | 2,565,505 |
| Feb 26, 2025 | 44.20p | 44.80p | 42.36p | 43.50p | 4,173,410 |
| Feb 25, 2025 | 44.95p | 47.50p | 44.10p | 44.10p | 1,648,308 |
| Feb 24, 2025 | 45.30p | 45.70p | 44.30p | 45.05p | 4,094,771 |
| Feb 21, 2025 | 45.45p | 48.70p | 45.25p | 45.60p | 2,114,825 |
| Feb 20, 2025 | 46.25p | 47.00p | 45.25p | 45.50p | 1,452,571 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.