Shares Magazine
56.00p-1.10 (-1.93%)15 Jul 2025, 16:35
Ip Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 56.80p | 58.25p | 56.50p | 57.10p | 2,075,290 |
| Jul 11, 2025 | 55.00p | 58.10p | 55.00p | 57.20p | 3,474,423 |
| Jul 10, 2025 | 55.50p | 56.10p | 55.09p | 55.80p | 1,385,508 |
| Jul 9, 2025 | 55.30p | 55.80p | 54.90p | 55.10p | 2,031,655 |
| Jul 8, 2025 | 52.50p | 55.60p | 52.50p | 55.30p | 2,841,776 |
| Jul 7, 2025 | 54.50p | 54.90p | 53.90p | 53.90p | 1,758,387 |
| Jul 4, 2025 | 54.00p | 54.64p | 53.60p | 54.20p | 1,160,593 |
| Jul 3, 2025 | 53.10p | 54.30p | 52.80p | 54.20p | 2,683,220 |
| Jul 2, 2025 | 51.00p | 53.40p | 51.00p | 52.40p | 5,089,352 |
| Jul 1, 2025 | 52.10p | 52.50p | 50.90p | 52.50p | 3,166,655 |
| Jun 30, 2025 | 49.00p | 54.80p | 49.00p | 52.00p | 2,403,910 |
| Jun 27, 2025 | 51.00p | 52.70p | 50.69p | 52.20p | 2,575,867 |
| Jun 26, 2025 | 49.00p | 50.80p | 48.95p | 50.70p | 3,404,889 |
| Jun 25, 2025 | 44.55p | 49.00p | 44.55p | 49.00p | 2,350,083 |
| Jun 24, 2025 | 44.45p | 48.45p | 44.45p | 47.70p | 3,717,358 |
| Jun 23, 2025 | 47.60p | 48.30p | 46.75p | 46.75p | 6,804,856 |
| Jun 20, 2025 | 45.90p | 48.35p | 45.90p | 47.70p | 6,888,163 |
| Jun 19, 2025 | 47.50p | 47.75p | 45.53p | 47.35p | 1,768,014 |
| Jun 18, 2025 | 47.30p | 49.00p | 46.80p | 47.90p | 1,509,085 |
| Jun 17, 2025 | 48.00p | 48.20p | 47.25p | 47.30p | 1,802,789 |
| Jun 16, 2025 | 47.95p | 49.05p | 47.50p | 48.10p | 2,154,039 |
| Jun 13, 2025 | 46.65p | 48.11p | 46.05p | 47.50p | 2,063,937 |
| Jun 12, 2025 | 48.70p | 49.15p | 47.65p | 48.15p | 1,781,699 |
| Jun 11, 2025 | 44.80p | 49.02p | 44.80p | 48.95p | 2,168,218 |
| Jun 10, 2025 | 48.00p | 49.40p | 47.10p | 48.00p | 2,147,851 |
| Jun 9, 2025 | 46.15p | 48.30p | 45.15p | 47.85p | 3,371,720 |
| Jun 6, 2025 | 45.45p | 46.35p | 44.05p | 46.15p | 2,056,968 |
| Jun 5, 2025 | 46.40p | 46.40p | 45.30p | 45.85p | 3,095,378 |
| Jun 4, 2025 | 45.45p | 45.65p | 44.90p | 45.60p | 3,566,190 |
| Jun 3, 2025 | 44.15p | 46.30p | 44.15p | 45.10p | 2,489,034 |
| Jun 2, 2025 | 44.40p | 45.50p | 44.23p | 45.10p | 2,285,019 |
| May 30, 2025 | 45.60p | 45.60p | 44.50p | 44.65p | 5,308,580 |
| May 29, 2025 | 44.00p | 45.45p | 44.00p | 44.80p | 1,969,114 |
| May 28, 2025 | 44.85p | 45.20p | 44.23p | 44.70p | 2,092,234 |
| May 27, 2025 | 43.90p | 45.60p | 42.30p | 44.80p | 4,261,454 |
| May 23, 2025 | 43.15p | 43.85p | 42.20p | 43.50p | 2,342,057 |
| May 22, 2025 | 46.40p | 46.40p | 42.95p | 43.15p | 3,753,783 |
| May 21, 2025 | 43.90p | 44.15p | 43.00p | 43.65p | 1,774,479 |
| May 20, 2025 | 46.65p | 46.65p | 42.90p | 43.75p | 2,150,659 |
| May 19, 2025 | 43.00p | 45.24p | 42.98p | 44.20p | 7,267,351 |
| May 16, 2025 | 45.75p | 46.75p | 44.55p | 44.55p | 2,536,450 |
| May 15, 2025 | 44.20p | 44.92p | 44.00p | 44.60p | 3,575,643 |
| May 14, 2025 | 45.75p | 45.75p | 42.91p | 44.15p | 1,593,025 |
| May 13, 2025 | 41.55p | 45.05p | 41.55p | 44.45p | 2,872,423 |
| May 12, 2025 | 43.65p | 44.85p | 40.55p | 43.95p | 1,607,092 |
| May 9, 2025 | 43.40p | 44.29p | 43.40p | 43.60p | 1,831,845 |
| May 8, 2025 | 43.10p | 44.60p | 42.56p | 43.85p | 1,279,892 |
| May 7, 2025 | 43.95p | 44.40p | 42.80p | 42.80p | 2,206,952 |
| May 6, 2025 | 45.75p | 45.75p | 42.35p | 44.25p | 2,004,103 |
| May 2, 2025 | 45.75p | 45.75p | 42.99p | 43.45p | 1,276,603 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 367.50 | 13.25 |
| Genus PLC | 2,410.00 | 7.83 |
| Trustpilot Group PLC | 271.40 | 7.44 |
| Experian PLC | 4,018.00 | 4.28 |
| Hilton Food Group PLC | 871.00 | 3.08 |
| Bytes Technology Group PLC | 330.00 | 2.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 377.30 | -9.41 |
| B&M European Value Retail S.A. | 234.30 | -9.08 |
| Convatec Group PLC | 244.40 | -5.64 |
| Hochschild Mining PLC | 274.40 | -4.92 |
| Fresnillo PLC | 1,470.00 | -4.67 |
| 4Imprint Group PLC | 3,575.00 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.