IP Group Plc (IPO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 12:10PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2022 | 80.00 | 82.15 | 79.25 | 82.15 | 82.15 | 259,859 |
| 19 May 2022 | 80.25 | 80.95 | 77.25 | 79.05 | 79.05 | 1,022,187 |
| 18 May 2022 | 86.75 | 86.75 | 81.00 | 81.00 | 81.00 | 1,002,910 |
| 17 May 2022 | 79.00 | 83.40 | 79.00 | 82.85 | 82.85 | 4,455,281 |
| 16 May 2022 | 79.85 | 81.35 | 79.80 | 80.55 | 80.55 | 491,343 |
| 13 May 2022 | 79.60 | 81.15 | 78.15 | 81.15 | 81.15 | 1,223,919 |
| 12 May 2022 | 76.85 | 78.60 | 75.50 | 77.25 | 77.25 | 1,400,581 |
| 11 May 2022 | 78.45 | 80.05 | 76.55 | 79.55 | 79.55 | 1,788,020 |
| 10 May 2022 | 76.00 | 79.35 | 76.00 | 78.10 | 78.10 | 1,580,325 |
| 09 May 2022 | 83.60 | 83.60 | 77.30 | 77.30 | 77.30 | 2,694,002 |
| 06 May 2022 | 83.25 | 83.25 | 80.60 | 81.75 | 81.75 | 2,193,045 |
| 05 May 2022 | 82.90 | 84.80 | 81.50 | 82.00 | 82.00 | 2,579,069 |
| 04 May 2022 | 89.35 | 89.35 | 80.40 | 82.00 | 82.00 | 1,839,232 |
| 03 May 2022 | 77.85 | 84.15 | 77.85 | 82.55 | 82.55 | 2,273,063 |
| 29 Apr 2022 | 82.00 | 85.75 | 82.00 | 83.40 | 83.40 | 874,089 |
| 28 Apr 2022 | 82.00 | 85.90 | 82.00 | 84.40 | 84.40 | 1,222,108 |
| 27 Apr 2022 | 85.00 | 87.65 | 82.50 | 83.25 | 83.25 | 1,521,866 |
| 26 Apr 2022 | 86.00 | 87.10 | 83.70 | 83.70 | 83.70 | 1,183,997 |
| 25 Apr 2022 | 87.80 | 87.80 | 84.50 | 86.30 | 86.30 | 2,682,366 |
| 22 Apr 2022 | 91.10 | 91.10 | 88.50 | 88.65 | 88.65 | 1,381,164 |
| 21 Apr 2022 | 93.00 | 93.00 | 89.55 | 90.00 | 90.00 | 1,085,921 |
| 20 Apr 2022 | 88.50 | 90.87 | 88.50 | 90.20 | 90.20 | 1,276,159 |
| 19 Apr 2022 | 89.60 | 91.10 | 88.05 | 88.95 | 88.95 | 2,036,888 |
| 14 Apr 2022 | 88.00 | 90.54 | 88.00 | 89.50 | 89.50 | 1,866,362 |
| 13 Apr 2022 | 90.80 | 90.80 | 87.45 | 89.80 | 89.80 | 1,570,363 |
| 12 Apr 2022 | 86.95 | 88.70 | 86.26 | 88.45 | 88.45 | 2,175,832 |
| 11 Apr 2022 | 91.80 | 91.80 | 87.65 | 87.75 | 87.75 | 1,067,623 |
| 08 Apr 2022 | 90.00 | 90.62 | 88.15 | 89.05 | 89.05 | 1,376,016 |
| 07 Apr 2022 | 92.25 | 92.35 | 88.80 | 89.25 | 89.25 | 1,571,872 |
| 06 Apr 2022 | 95.00 | 95.00 | 90.00 | 91.75 | 91.75 | 2,510,580 |
| 05 Apr 2022 | 94.10 | 94.65 | 90.60 | 93.45 | 93.45 | 5,111,464 |
| 04 Apr 2022 | 89.00 | 91.00 | 89.00 | 89.75 | 89.75 | 1,343,849 |
| 01 Apr 2022 | 89.00 | 90.72 | 89.00 | 89.90 | 89.90 | 1,194,388 |
| 31 Mar 2022 | 92.90 | 94.00 | 89.90 | 90.00 | 90.00 | 1,533,032 |
| 30 Mar 2022 | 96.20 | 97.10 | 92.80 | 92.90 | 92.90 | 5,295,063 |
| 29 Mar 2022 | 92.80 | 97.10 | 91.20 | 96.40 | 96.40 | 1,834,033 |
| 28 Mar 2022 | 94.60 | 95.15 | 92.00 | 92.40 | 92.40 | 1,293,984 |
| 25 Mar 2022 | 94.40 | 94.90 | 93.10 | 93.20 | 93.20 | 796,322 |
| 24 Mar 2022 | 92.30 | 95.00 | 92.30 | 94.30 | 94.30 | 1,336,643 |
| 23 Mar 2022 | 96.50 | 97.00 | 93.30 | 94.10 | 94.10 | 1,783,092 |
| 22 Mar 2022 | 97.10 | 97.49 | 95.90 | 96.50 | 96.50 | 1,136,491 |
| 21 Mar 2022 | 95.10 | 97.10 | 94.95 | 95.30 | 95.30 | 1,208,733 |
| 18 Mar 2022 | 94.70 | 96.80 | 93.50 | 96.60 | 96.60 | 4,402,248 |
| 17 Mar 2022 | 95.60 | 97.30 | 92.50 | 94.50 | 94.50 | 3,603,002 |
| 16 Mar 2022 | 92.00 | 96.70 | 91.50 | 96.20 | 96.20 | 4,449,991 |
| 15 Mar 2022 | 89.00 | 90.00 | 86.60 | 89.30 | 89.30 | 2,118,595 |
| 14 Mar 2022 | 88.40 | 91.00 | 87.10 | 90.20 | 90.20 | 1,862,603 |
| 11 Mar 2022 | 84.50 | 88.30 | 84.00 | 86.70 | 86.70 | 1,375,043 |
| 10 Mar 2022 | 87.00 | 87.00 | 83.50 | 83.90 | 83.90 | 1,257,949 |
| 09 Mar 2022 | 83.10 | 86.20 | 81.10 | 86.00 | 86.00 | 1,507,034 |
| 08 Mar 2022 | 76.00 | 82.10 | 76.00 | 80.50 | 80.50 | 1,784,201 |
| 07 Mar 2022 | 78.90 | 81.10 | 73.70 | 79.00 | 79.00 | 3,364,338 |
| 04 Mar 2022 | 82.80 | 85.50 | 80.20 | 80.30 | 80.30 | 2,656,796 |
| 03 Mar 2022 | 90.30 | 90.80 | 84.80 | 84.80 | 84.80 | 2,005,986 |
| 02 Mar 2022 | 94.40 | 94.40 | 88.00 | 90.00 | 90.00 | 2,071,400 |
| 01 Mar 2022 | 93.00 | 93.90 | 87.80 | 87.80 | 87.80 | 2,520,566 |
| 28 Feb 2022 | 89.00 | 93.80 | 89.00 | 93.80 | 93.80 | 3,809,667 |
| 25 Feb 2022 | 96.30 | 96.30 | 88.85 | 92.80 | 92.80 | 5,738,952 |
| 24 Feb 2022 | 89.90 | 91.00 | 87.20 | 89.70 | 89.70 | 3,163,186 |
| 23 Feb 2022 | 92.00 | 93.40 | 91.20 | 92.70 | 92.70 | 1,463,776 |
| 22 Feb 2022 | 90.20 | 93.10 | 89.53 | 92.00 | 92.00 | 2,112,491 |
| 21 Feb 2022 | 94.40 | 96.15 | 91.50 | 92.20 | 92.20 | 1,976,997 |
| 18 Feb 2022 | 91.40 | 95.80 | 91.40 | 94.10 | 94.10 | 1,811,365 |
| 17 Feb 2022 | 96.50 | 99.40 | 94.90 | 95.00 | 95.00 | 1,253,527 |
| 16 Feb 2022 | 97.70 | 99.84 | 97.70 | 98.30 | 98.30 | 1,006,283 |
| 15 Feb 2022 | 95.30 | 100.60 | 95.30 | 98.70 | 98.70 | 2,523,253 |
| 14 Feb 2022 | 95.80 | 97.80 | 94.33 | 96.60 | 96.60 | 1,805,894 |
| 11 Feb 2022 | 97.30 | 99.00 | 97.00 | 97.80 | 97.80 | 826,055 |
| 10 Feb 2022 | 99.50 | 100.00 | 97.20 | 98.50 | 98.50 | 1,144,845 |
| 09 Feb 2022 | 97.50 | 100.20 | 97.20 | 99.00 | 99.00 | 2,532,022 |
| 08 Feb 2022 | 96.50 | 97.56 | 96.25 | 96.90 | 96.90 | 2,645,591 |
| 07 Feb 2022 | 101.80 | 101.80 | 96.00 | 96.60 | 96.60 | 999,727 |
| 04 Feb 2022 | 97.50 | 98.60 | 96.80 | 97.60 | 97.60 | 1,809,020 |
| 03 Feb 2022 | 98.30 | 98.70 | 97.60 | 97.60 | 97.60 | 1,499,559 |
| 02 Feb 2022 | 97.00 | 99.79 | 97.00 | 98.70 | 98.70 | 3,170,078 |
| 01 Feb 2022 | 100.00 | 100.00 | 96.40 | 96.80 | 96.80 | 3,876,278 |
| 31 Jan 2022 | 98.60 | 98.60 | 94.10 | 96.40 | 96.40 | 3,388,671 |
| 28 Jan 2022 | 97.00 | 97.00 | 92.80 | 92.80 | 92.80 | 4,469,979 |
| 27 Jan 2022 | 97.00 | 97.00 | 94.40 | 95.10 | 95.10 | 3,303,902 |
| 26 Jan 2022 | 99.80 | 99.80 | 96.90 | 97.30 | 97.30 | 1,727,249 |
| 25 Jan 2022 | 98.00 | 98.30 | 95.50 | 96.00 | 96.00 | 2,823,981 |
| 24 Jan 2022 | 101.60 | 101.60 | 93.60 | 94.40 | 94.40 | 4,053,263 |
| 21 Jan 2022 | 105.40 | 105.80 | 100.80 | 101.80 | 101.80 | 3,704,605 |
| 20 Jan 2022 | 107.40 | 108.60 | 106.60 | 106.80 | 106.80 | 2,722,468 |
| 19 Jan 2022 | 110.00 | 110.20 | 107.60 | 107.60 | 107.60 | 4,538,107 |
| 18 Jan 2022 | 113.00 | 115.20 | 110.20 | 110.20 | 110.20 | 1,925,522 |
| 17 Jan 2022 | 114.00 | 116.00 | 113.04 | 114.20 | 114.20 | 2,451,686 |
| 14 Jan 2022 | 112.20 | 116.40 | 111.80 | 114.00 | 114.00 | 2,191,509 |
| 13 Jan 2022 | 114.00 | 121.60 | 111.00 | 113.20 | 113.20 | 4,153,391 |
| 12 Jan 2022 | 111.00 | 112.60 | 109.60 | 109.80 | 109.80 | 1,892,497 |
| 11 Jan 2022 | 112.00 | 113.60 | 110.00 | 110.20 | 110.20 | 4,208,401 |
| 10 Jan 2022 | 116.00 | 117.20 | 112.00 | 112.00 | 112.00 | 3,145,780 |
| 07 Jan 2022 | 122.00 | 122.00 | 116.00 | 116.20 | 116.20 | 1,381,785 |
| 06 Jan 2022 | 119.40 | 121.40 | 114.60 | 116.20 | 116.20 | 4,392,118 |
| 05 Jan 2022 | 122.60 | 124.20 | 121.20 | 121.40 | 121.40 | 2,200,544 |
| 04 Jan 2022 | 125.80 | 125.80 | 122.60 | 122.60 | 122.60 | 1,810,731 |
| 31 Dec 2021 | 123.60 | 124.20 | 121.98 | 123.80 | 123.80 | 757,929 |
| 30 Dec 2021 | 128.00 | 128.00 | 121.52 | 122.40 | 122.40 | 737,977 |
| 29 Dec 2021 | 120.20 | 124.20 | 120.00 | 123.40 | 123.40 | 1,848,666 |
| 24 Dec 2021 | 123.00 | 123.44 | 121.40 | 121.40 | 121.40 | 239,986 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
