Shares Magazine
40.85p-2.05 (-4.78%)31 Mar 2025, 11:00
Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 46.00p | 48.40p | 45.80p | 46.40p | 1,918,895 |
| Feb 18, 2025 | 49.95p | 49.95p | 45.95p | 46.70p | 3,559,800 |
| Feb 17, 2025 | 48.00p | 48.86p | 44.80p | 46.60p | 5,797,039 |
| Feb 14, 2025 | 47.00p | 50.30p | 47.00p | 48.80p | 1,426,079 |
| Feb 13, 2025 | 52.00p | 52.40p | 48.10p | 49.25p | 3,856,036 |
| Feb 12, 2025 | 48.40p | 51.70p | 48.40p | 48.80p | 1,675,672 |
| Feb 11, 2025 | 53.00p | 53.00p | 48.25p | 48.50p | 1,979,053 |
| Feb 10, 2025 | 50.50p | 51.30p | 49.95p | 49.95p | 2,395,069 |
| Feb 7, 2025 | 52.60p | 52.80p | 50.80p | 50.80p | 1,481,027 |
| Feb 6, 2025 | 52.20p | 53.30p | 52.00p | 52.30p | 1,557,564 |
| Feb 5, 2025 | 54.70p | 54.70p | 50.50p | 52.10p | 3,656,093 |
| Feb 4, 2025 | 50.60p | 52.50p | 50.60p | 50.70p | 2,921,334 |
| Feb 3, 2025 | 50.20p | 51.90p | 48.30p | 51.90p | 1,723,518 |
| Jan 31, 2025 | 51.10p | 54.00p | 51.00p | 52.20p | 3,792,169 |
| Jan 30, 2025 | 51.30p | 52.40p | 51.20p | 52.00p | 3,901,145 |
| Jan 29, 2025 | 52.10p | 52.70p | 51.20p | 51.20p | 1,720,146 |
| Jan 28, 2025 | 50.20p | 52.00p | 50.00p | 51.30p | 2,001,950 |
| Jan 27, 2025 | 50.00p | 53.30p | 49.70p | 50.40p | 2,295,352 |
| Jan 24, 2025 | 51.40p | 53.50p | 50.90p | 51.10p | 2,322,412 |
| Jan 23, 2025 | 54.00p | 54.00p | 51.00p | 51.70p | 2,146,365 |
| Jan 22, 2025 | 54.00p | 54.00p | 50.00p | 51.90p | 4,509,099 |
| Jan 21, 2025 | 54.00p | 54.00p | 50.80p | 51.00p | 1,496,675 |
| Jan 20, 2025 | 51.50p | 51.80p | 50.20p | 51.20p | 1,865,272 |
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 |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 72.15 | 10.57 |
| Moonpig Group PLC | 211.77 | 2.55 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,859.16 | 1.17 |
| Energean PLC | 879.50 | 1.09 |
| British American Tobacco PLC | 3,155.00 | 0.99 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 464.20 | -6.75 |
| International Consolidated Airlines Group S.A. | 261.90 | -6.23 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.80 | -5.27 |