1. Share Prices

  2. Ip Group PLC (IPO)

53.65p-0.25 (-0.46%)02 Jan 2025, 15:56
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Ip Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 31, 202452.40p54.10p52.40p53.90p460,241
Dec 30, 202453.00p53.40p52.30p52.60p1,413,159
Dec 27, 202455.00p55.00p53.00p53.30p1,542,051
Dec 24, 202452.30p53.70p52.30p53.60p663,453
Dec 23, 202455.00p55.00p52.20p52.50p1,549,090
Dec 20, 202451.10p55.00p50.50p52.80p4,169,803
Dec 19, 202451.20p51.87p50.30p51.30p3,569,806
Dec 18, 202451.60p55.60p51.20p51.80p5,044,523
Dec 17, 202452.30p52.30p51.20p51.50p2,735,951
Dec 16, 202452.30p53.00p51.85p52.30p3,244,106
Dec 13, 202452.40p53.40p51.40p52.70p1,728,186
Dec 12, 202448.05p52.90p48.05p52.10p2,235,247
Dec 11, 202451.90p52.20p51.10p51.40p2,503,386
Dec 10, 202449.30p51.50p49.30p51.00p1,819,966
Dec 9, 202449.05p50.70p44.80p49.95p4,441,459
Dec 6, 202448.25p48.90p48.00p48.20p1,624,761
Dec 5, 202449.25p49.50p47.80p48.15p3,126,592
Dec 4, 202448.00p48.80p47.00p48.50p2,199,974
Dec 3, 202445.75p47.90p45.05p47.15p3,576,754
Dec 2, 202444.20p45.61p43.45p45.60p8,093,193
Nov 29, 202443.90p44.00p43.15p44.00p11,699,929
Nov 28, 202443.80p44.15p43.10p43.90p10,782,859
Nov 27, 202443.00p44.90p43.00p43.80p3,760,040
Nov 26, 202442.90p43.80p42.35p43.20p2,274,710
Nov 25, 202445.00p45.00p41.00p43.10p3,999,238
Nov 22, 202441.15p42.95p40.90p42.85p12,148,431
Nov 21, 202439.50p42.05p38.05p42.05p9,758,965
Nov 20, 202445.10p45.50p39.50p39.60p3,552,532
Nov 19, 202441.00p42.75p40.70p42.55p2,587,444
Nov 18, 202445.00p47.30p41.29p41.50p4,142,044
Nov 15, 202445.40p46.30p45.35p45.45p1,590,021
Nov 14, 202444.25p45.60p44.20p45.40p2,006,670
Nov 13, 202444.65p44.95p43.85p44.60p2,556,838
Nov 12, 202445.00p46.55p44.40p44.40p2,131,140
Nov 11, 202445.20p46.20p44.55p45.75p1,392,412
Nov 8, 202444.50p45.30p43.75p44.90p1,738,891
Nov 7, 202446.55p46.55p44.00p44.70p6,469,913
Nov 6, 202446.55p47.15p43.85p44.35p3,784,424
Nov 5, 202447.85p47.85p45.00p45.10p2,784,984
Nov 4, 202449.00p49.40p45.60p45.60p1,290,389
Nov 1, 202445.85p46.77p45.26p45.60p1,869,469
Oct 31, 202449.85p49.85p45.85p45.85p3,264,327
Oct 30, 202446.00p48.97p46.00p47.70p2,128,233
Oct 29, 202446.80p47.35p46.49p46.70p7,468,203
Oct 28, 202449.00p49.40p44.30p47.00p2,078,531
Oct 25, 202445.80p48.20p44.20p46.70p2,289,782
Oct 24, 202445.20p46.10p45.20p45.65p2,524,381
Oct 23, 202449.65p49.65p45.60p45.60p2,738,840
Oct 22, 202446.20p46.60p45.40p46.25p1,111,920
Oct 21, 202450.00p50.00p46.10p46.10p1,591,890
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC116.895.88
Wood Group (John) PLC68.854.95
Endeavour Mining PLC1,486.004.28
Ocado Group PLC314.303.97
Fresnillo PLC645.503.86
Hunting PLC300.003.81

Fallers

CompanyPrice% Chg
Plus500 LTD2,574.00-4.95
Integrafin Holdings PLC332.00-3.91
Trainline PLC415.80-3.75
Trustpilot Group PLC299.00-2.61
Chrysalis Investments Limited105.20-2.59
Marshalls PLC287.00-2.55