IPO.L - IP Group Plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 202060.0062.3057.7061.2061.202,419,790
21 May 202058.8059.6055.5057.9057.90704,686
20 May 202055.9058.4055.3756.3056.301,063,559
19 May 202056.6059.0055.4056.2056.201,057,860
18 May 202052.0056.9050.5056.9056.90779,017
15 May 202052.6053.4048.0051.0051.001,468,313
14 May 202052.1052.8048.8649.3049.302,070,967
13 May 202054.0055.1051.0052.8052.80729,781
12 May 202053.4057.0053.0054.6054.602,508,131
11 May 202058.2059.2052.8953.6053.60963,702
07 May 202054.3057.6053.7056.3056.30911,704
06 May 202055.0057.0054.1054.2054.20561,878
05 May 202055.5057.0054.0055.2055.20976,239
04 May 202053.8057.7953.0053.0053.001,518,027
01 May 202055.0058.9054.0054.1054.10331,089
30 Apr 202058.0059.5054.7055.5055.50793,669
29 Apr 202053.8057.9053.8055.6055.60801,047
28 Apr 202050.0055.0049.7554.4054.403,842,996
27 Apr 202052.0052.3048.8549.9549.952,607,512
24 Apr 202049.5053.9049.5051.3051.301,072,408
23 Apr 202057.2057.2050.3051.1051.101,101,215
22 Apr 202054.0054.2652.9053.5053.50470,550
21 Apr 202053.0055.0052.1052.1052.101,107,997
20 Apr 202056.0058.0053.5053.5053.501,812,921
17 Apr 202057.0057.0054.1055.4055.40808,923
16 Apr 202055.1055.8851.7053.4053.40743,817
15 Apr 202055.1055.3051.0054.0054.00672,031
14 Apr 202057.0057.0054.2055.3055.30843,896
09 Apr 202055.4059.4053.6056.4056.40873,959
08 Apr 202048.2555.7048.2555.1055.10939,133
07 Apr 202049.5551.5546.3149.2049.201,077,710
06 Apr 202044.0046.0041.9345.8545.852,150,423
03 Apr 202043.0046.7043.0043.0043.001,229,729
02 Apr 202050.0050.0043.1543.1543.15974,186
01 Apr 202048.1549.6547.7548.0548.051,921,426
31 Mar 202049.6557.6049.1050.1050.101,478,360
30 Mar 202054.5057.6048.6049.6549.651,029,904
27 Mar 202055.0057.6049.9550.5050.50606,160
26 Mar 202054.2055.2051.7053.3053.301,441,899
25 Mar 202052.4054.4950.4052.8052.801,325,615
24 Mar 202051.3052.7047.6050.2050.201,308,011
23 Mar 202046.5048.8445.1047.1047.10679,938
20 Mar 202052.0053.0046.3548.5548.555,530,951
19 Mar 202047.0052.3041.4549.1049.102,882,434
18 Mar 202051.4051.6042.3046.0546.0536,262,580
17 Mar 202053.0055.2050.8052.1052.103,200,007
16 Mar 202054.7055.5148.0050.8050.805,084,939
13 Mar 202055.7059.8054.3056.7056.701,737,631
12 Mar 202057.2058.5053.6054.1054.101,375,708
11 Mar 202060.1061.0058.2258.8058.802,104,285
10 Mar 202059.3061.2357.5058.5058.501,478,245
09 Mar 202061.5062.8557.9058.2058.203,090,225
06 Mar 202063.3063.6060.9063.0063.002,058,094
05 Mar 202066.9066.9063.5064.5064.501,408,960
04 Mar 202066.4066.9065.5066.0066.001,365,219
03 Mar 202067.6067.9366.0066.0066.001,136,883
02 Mar 202068.0068.2064.0066.4066.401,176,785
28 Feb 202072.4072.4064.5066.6066.602,744,865
27 Feb 202074.0075.3073.1773.8073.802,349,330
26 Feb 202077.0077.0073.1075.5075.502,246,413
25 Feb 202075.0075.9073.7475.9075.902,415,757
24 Feb 202073.8075.6072.9075.6075.601,593,619
21 Feb 202078.8078.8074.9075.7075.702,132,179
20 Feb 202078.0078.5076.3078.5078.501,843,836
19 Feb 202076.0076.6075.2076.2076.20825,426
18 Feb 202074.9076.0074.4875.6075.606,483,386
17 Feb 202073.5075.4072.5775.0075.001,281,254
14 Feb 202072.8073.3172.0073.1073.101,242,479
13 Feb 202068.0071.8067.5071.8071.80847,890
12 Feb 202067.5069.4065.0068.4068.40748,053
11 Feb 202069.0069.0065.5067.5067.501,134,500
10 Feb 202065.4067.3064.7067.3067.30811,102
07 Feb 202066.5067.3064.9065.9065.902,759,469
06 Feb 202068.2068.8066.7067.0067.00914,408
05 Feb 202068.2068.4066.9068.0068.00911,347
04 Feb 202067.1068.7167.1068.2068.20567,357
03 Feb 202070.0070.0066.7067.4067.402,675,979
31 Jan 202069.2069.4068.3069.1069.101,623,011
30 Jan 202071.4071.5068.4068.8068.803,397,713
29 Jan 202071.6072.0070.6070.6070.60860,256
28 Jan 202072.5072.5070.1070.5070.501,482,136
27 Jan 202071.0073.0071.0072.6072.60797,116
24 Jan 202070.6074.6870.4273.4073.402,159,059
23 Jan 202070.5071.1268.8070.1070.101,046,840
22 Jan 202067.4070.6267.2169.4069.401,898,711
21 Jan 202067.6067.6066.0067.4067.4031,866,571
20 Jan 202067.0067.5766.4066.7066.701,286,397
17 Jan 202067.0067.8165.3067.0067.001,749,608
16 Jan 202066.5068.3965.2067.0067.0041,269,935
15 Jan 202066.9068.5064.7065.2065.202,657,675
14 Jan 202067.0068.8166.4067.7067.701,478,348
13 Jan 202070.6070.7067.4067.7067.701,577,585
10 Jan 202069.4069.6067.5068.5068.50857,519
09 Jan 202070.4070.4067.0068.1068.10712,510
08 Jan 202070.9070.9066.5069.0069.001,610,129
07 Jan 202072.4074.0069.7070.7070.70937,705
06 Jan 202076.8076.8072.5073.2073.201,195,480
03 Jan 202076.0077.0073.2075.1075.101,025,711
02 Jan 202072.9075.0071.3075.0075.002,251,598
31 Dec 201971.2072.4170.6071.0071.00211,892
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more