UK markets closed

IP Group Plc (IPO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
63.65+3.15 (+5.21%)
At close: 05:57PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202360.9063.6560.1063.6563.651,015,395
26 Jan 202363.2063.7360.5060.5060.506,214,434
25 Jan 202361.4063.0059.6560.0060.002,410,615
24 Jan 202362.0562.7061.1061.4061.401,693,942
23 Jan 202365.0065.0061.1061.5561.552,093,501
20 Jan 202360.0064.5560.0061.0061.001,153,020
19 Jan 202362.4563.4360.4060.4060.401,249,759
18 Jan 202366.4066.4063.3063.6563.651,180,991
17 Jan 202364.0066.4564.0064.8064.801,753,466
16 Jan 202365.0566.4064.1565.5565.55836,032
13 Jan 202364.0069.5564.0065.1065.101,105,959
12 Jan 202365.7065.7063.5864.0064.002,015,268
11 Jan 202359.9563.2059.9562.9062.901,732,963
10 Jan 202362.2062.7959.6559.8059.80722,678
09 Jan 202360.4564.0059.9460.5560.551,466,081
06 Jan 202360.4563.4659.2560.4560.45952,849
05 Jan 202360.1061.7560.1060.4560.45478,672
04 Jan 202359.0063.7559.0061.1561.15680,728
03 Jan 202355.0061.4055.0060.2560.251,534,754
30 Dec 202255.5056.4055.1055.7555.753,010,988
29 Dec 202256.0060.1555.9356.0056.001,886,831
28 Dec 202257.0058.2256.4556.4556.45595,275
23 Dec 202257.0058.7857.0057.2557.25324,260
22 Dec 202257.1558.7056.7557.2057.202,663,327
21 Dec 202256.2057.8056.2057.1557.151,137,409
20 Dec 202257.0057.1555.8556.2056.20909,320
19 Dec 202256.4558.4556.0057.1557.15853,220
16 Dec 202258.7558.7555.8556.2056.203,634,692
15 Dec 202259.3060.0557.5059.0059.00910,782
14 Dec 202264.0064.0058.9559.9559.951,443,161
13 Dec 202260.0062.4056.8560.7560.755,409,175
12 Dec 202257.6058.7056.6057.7057.701,373,433
09 Dec 202260.8560.8557.3558.4058.40927,430
08 Dec 202261.4062.3058.0558.0558.052,503,424
07 Dec 202263.0063.0060.8561.7061.702,147,693
06 Dec 202268.0068.0062.9563.0563.052,535,087
05 Dec 202267.7568.6566.6566.6566.651,212,873
02 Dec 202265.0068.9065.0067.5067.50748,470
01 Dec 202266.0068.1066.0067.3067.301,517,328
30 Nov 202266.3566.9065.6066.0066.001,864,734
29 Nov 202266.5567.1565.6566.0066.00791,809
28 Nov 202265.1568.1065.1566.5566.55492,386
25 Nov 202268.4069.3066.5068.7568.751,886,018
24 Nov 202272.0072.0067.8568.4068.40696,406
23 Nov 202267.7068.7067.1568.3568.351,018,704
22 Nov 202267.3069.0066.9067.7067.70779,910
21 Nov 202265.1068.2065.1067.3067.301,618,248
18 Nov 202264.2567.3564.0567.3567.351,273,973
17 Nov 202269.9069.9064.5565.3565.351,884,749
16 Nov 202273.3573.3567.8568.2568.252,242,540
15 Nov 202274.0077.3572.5572.7572.75930,620
14 Nov 202277.4077.4070.2075.4075.401,320,441
11 Nov 202271.0074.9069.1073.4573.451,488,240
10 Nov 202267.2071.0061.7070.9070.901,331,690
09 Nov 202272.6074.4567.5067.7567.75632,103
08 Nov 202269.6071.5069.6070.7570.752,107,681
07 Nov 202267.7070.9566.6170.9570.951,683,352
04 Nov 202265.7567.4065.4567.4067.402,663,894
03 Nov 202266.1066.1563.2765.9565.952,434,948
02 Nov 202264.0065.6062.0565.6065.601,239,178
01 Nov 202261.5063.7560.4062.7562.751,854,827
31 Oct 202261.5061.5058.5059.0059.00707,261
28 Oct 202258.0560.7058.0059.7559.751,600,054
27 Oct 202262.1067.3059.2560.3060.301,871,725
26 Oct 202259.7061.1558.0060.9560.951,568,741
25 Oct 202255.7058.9554.5558.5558.552,078,510
24 Oct 202255.0057.1555.0055.7055.701,832,590
21 Oct 202254.0056.7054.0055.5555.551,190,958
20 Oct 202258.2559.1555.7556.2556.251,403,459
19 Oct 202260.5060.5055.2156.8056.801,555,065
18 Oct 202262.6564.7458.5559.0059.001,007,130
17 Oct 202253.3560.4053.3559.9559.95777,788
14 Oct 202258.0064.6556.3057.1057.101,354,010
13 Oct 202257.5557.5552.8056.6556.651,167,281
12 Oct 202255.0055.4051.8052.8552.851,303,660
11 Oct 202258.0058.7253.8055.0055.001,025,106
10 Oct 202260.0063.4554.8556.1056.101,564,700
07 Oct 202264.6564.9059.3559.4059.401,087,234
06 Oct 202264.1564.1559.5060.8560.851,018,698
05 Oct 202267.4067.4059.4060.0560.051,143,906
04 Oct 202256.3063.1056.3062.2062.202,007,778
03 Oct 202259.0061.7557.7060.8060.802,120,656
30 Sept 202255.0059.8555.0059.4059.401,784,250
29 Sept 202257.5561.5455.1555.8555.851,614,583
28 Sept 202254.8059.1554.8059.1059.101,661,173
27 Sept 202260.5065.1058.5058.5058.501,162,893
26 Sept 202262.7063.5560.0062.3562.352,065,289
23 Sept 202267.1568.1062.7062.7062.702,308,973
22 Sept 202266.0068.3066.0067.4567.451,302,669
21 Sept 202265.2569.1164.9668.9068.90978,142
20 Sept 202270.1074.3065.9066.2066.201,239,934
16 Sept 202271.8572.9569.1570.4070.403,320,555
15 Sept 202273.9574.0068.0070.2570.251,278,640
14 Sept 202271.3079.1568.0069.2569.251,172,642
13 Sept 202275.1579.9070.4070.4070.401,319,390
12 Sept 202271.2573.8571.2373.4073.401,241,768
09 Sept 202269.1572.9568.2669.8569.85774,043
08 Sept 202270.3072.9066.9068.4068.40865,604
07 Sept 202270.7572.1167.8568.5568.55823,146
06 Sept 202271.1071.1067.5568.9568.95819,049
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...