IP Group Plc (IPO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Sept 2022 | 55.00 | 59.85 | 55.00 | 59.40 | 59.40 | 1,784,250 |
| 29 Sept 2022 | 57.55 | 61.54 | 55.15 | 55.85 | 55.85 | 1,614,583 |
| 28 Sept 2022 | 54.80 | 59.15 | 54.80 | 59.10 | 59.10 | 1,661,173 |
| 27 Sept 2022 | 60.50 | 65.10 | 58.50 | 58.50 | 58.50 | 1,162,893 |
| 26 Sept 2022 | 62.70 | 63.55 | 60.00 | 62.35 | 62.35 | 2,065,289 |
| 23 Sept 2022 | 67.15 | 68.10 | 62.70 | 62.70 | 62.70 | 2,308,973 |
| 22 Sept 2022 | 66.00 | 68.30 | 66.00 | 67.45 | 67.45 | 1,302,669 |
| 21 Sept 2022 | 65.25 | 69.11 | 64.96 | 68.90 | 68.90 | 978,142 |
| 20 Sept 2022 | 70.10 | 74.30 | 65.90 | 66.20 | 66.20 | 1,239,934 |
| 16 Sept 2022 | 71.85 | 72.95 | 69.15 | 70.40 | 70.40 | 3,320,555 |
| 15 Sept 2022 | 73.95 | 74.00 | 68.00 | 70.25 | 70.25 | 1,278,640 |
| 14 Sept 2022 | 71.30 | 79.15 | 68.00 | 69.25 | 69.25 | 1,172,642 |
| 13 Sept 2022 | 75.15 | 79.90 | 70.40 | 70.40 | 70.40 | 1,319,390 |
| 12 Sept 2022 | 71.25 | 73.85 | 71.23 | 73.40 | 73.40 | 1,241,768 |
| 09 Sept 2022 | 69.15 | 72.95 | 68.26 | 69.85 | 69.85 | 774,043 |
| 08 Sept 2022 | 70.30 | 72.90 | 66.90 | 68.40 | 68.40 | 865,604 |
| 07 Sept 2022 | 70.75 | 72.11 | 67.85 | 68.55 | 68.55 | 823,146 |
| 06 Sept 2022 | 71.10 | 71.10 | 67.55 | 68.95 | 68.95 | 819,049 |
| 05 Sept 2022 | 70.25 | 70.71 | 67.00 | 67.90 | 67.90 | 910,311 |
| 02 Sept 2022 | 66.10 | 72.85 | 66.10 | 70.25 | 70.25 | 969,942 |
| 01 Sept 2022 | 73.00 | 73.00 | 66.00 | 66.20 | 66.20 | 1,468,862 |
| 31 Aug 2022 | 68.80 | 71.72 | 68.80 | 70.00 | 70.00 | 1,371,925 |
| 30 Aug 2022 | 70.75 | 72.50 | 69.10 | 70.05 | 70.05 | 1,563,544 |
| 26 Aug 2022 | 71.00 | 72.32 | 68.55 | 68.85 | 68.85 | 1,286,040 |
| 25 Aug 2022 | 70.00 | 72.60 | 69.50 | 70.65 | 70.65 | 1,442,741 |
| 24 Aug 2022 | 72.00 | 73.44 | 70.15 | 70.70 | 70.70 | 1,061,733 |
| 23 Aug 2022 | 72.75 | 73.75 | 72.15 | 72.45 | 72.45 | 799,935 |
| 22 Aug 2022 | 73.45 | 78.50 | 72.05 | 73.15 | 73.15 | 896,862 |
| 19 Aug 2022 | 74.45 | 77.80 | 73.20 | 74.20 | 74.20 | 782,364 |
| 18 Aug 2022 | 76.00 | 80.80 | 75.50 | 77.35 | 77.35 | 702,332 |
| 17 Aug 2022 | 79.25 | 84.25 | 77.25 | 77.75 | 77.75 | 1,030,718 |
| 16 Aug 2022 | 81.00 | 81.90 | 78.95 | 78.95 | 78.95 | 679,075 |
| 15 Aug 2022 | 81.00 | 82.95 | 81.00 | 81.55 | 81.55 | 644,836 |
| 12 Aug 2022 | 81.55 | 84.47 | 81.55 | 81.85 | 81.85 | 709,863 |
| 11 Aug 2022 | 82.95 | 83.65 | 81.30 | 82.25 | 82.25 | 844,763 |
| 11 Aug 2022 | 0.5 Dividend | |||||
| 10 Aug 2022 | 79.30 | 82.85 | 78.00 | 82.20 | 81.70 | 1,201,415 |
| 09 Aug 2022 | 81.45 | 84.50 | 79.05 | 79.30 | 78.82 | 1,034,603 |
| 08 Aug 2022 | 83.85 | 83.85 | 79.79 | 81.00 | 80.51 | 1,019,091 |
| 05 Aug 2022 | 88.00 | 88.75 | 83.00 | 83.00 | 82.50 | 2,739,111 |
| 04 Aug 2022 | 88.05 | 88.80 | 86.75 | 88.10 | 87.56 | 910,740 |
| 03 Aug 2022 | 86.00 | 87.65 | 84.31 | 87.25 | 86.72 | 1,077,328 |
| 02 Aug 2022 | 85.85 | 87.40 | 84.84 | 86.35 | 85.82 | 747,254 |
| 01 Aug 2022 | 87.90 | 91.25 | 81.95 | 86.45 | 85.92 | 676,897 |
| 29 Jul 2022 | 85.00 | 86.30 | 82.60 | 86.30 | 85.78 | 1,279,882 |
| 28 Jul 2022 | 82.30 | 83.60 | 79.40 | 81.65 | 81.15 | 2,427,829 |
| 27 Jul 2022 | 87.00 | 87.00 | 78.50 | 79.00 | 78.52 | 3,508,631 |
| 26 Jul 2022 | 81.90 | 86.95 | 80.80 | 80.80 | 80.31 | 894,964 |
| 25 Jul 2022 | 80.65 | 81.70 | 78.75 | 81.40 | 80.90 | 1,045,174 |
| 22 Jul 2022 | 73.35 | 81.75 | 73.35 | 80.40 | 79.91 | 996,030 |
| 21 Jul 2022 | 75.25 | 79.60 | 75.15 | 79.15 | 78.67 | 1,329,470 |
| 20 Jul 2022 | 73.40 | 77.00 | 72.30 | 76.60 | 76.13 | 950,058 |
| 19 Jul 2022 | 71.60 | 74.10 | 66.05 | 73.55 | 73.10 | 1,659,697 |
| 18 Jul 2022 | 71.90 | 76.18 | 70.35 | 71.65 | 71.21 | 787,653 |
| 15 Jul 2022 | 69.80 | 75.75 | 67.90 | 70.60 | 70.17 | 583,210 |
| 14 Jul 2022 | 71.60 | 71.60 | 67.30 | 68.10 | 67.69 | 661,750 |
| 13 Jul 2022 | 76.80 | 76.80 | 68.40 | 69.20 | 68.78 | 1,359,840 |
| 12 Jul 2022 | 72.30 | 72.79 | 68.35 | 71.20 | 70.77 | 747,102 |
| 11 Jul 2022 | 74.50 | 76.25 | 70.10 | 71.00 | 70.57 | 967,557 |
| 08 Jul 2022 | 70.40 | 73.75 | 70.40 | 71.65 | 71.21 | 549,635 |
| 07 Jul 2022 | 75.50 | 75.50 | 70.40 | 71.80 | 71.36 | 867,547 |
| 06 Jul 2022 | 69.00 | 70.90 | 68.30 | 70.40 | 69.97 | 1,128,275 |
| 05 Jul 2022 | 69.25 | 69.85 | 66.40 | 66.65 | 66.24 | 760,791 |
| 04 Jul 2022 | 69.65 | 70.90 | 68.38 | 69.15 | 68.73 | 747,669 |
| 01 Jul 2022 | 68.50 | 70.45 | 68.50 | 69.80 | 69.38 | 875,891 |
| 30 Jun 2022 | 72.75 | 72.75 | 68.25 | 70.00 | 69.57 | 1,490,603 |
| 29 Jun 2022 | 76.00 | 76.00 | 72.18 | 73.40 | 72.95 | 701,362 |
| 28 Jun 2022 | 75.30 | 78.03 | 75.05 | 75.50 | 75.04 | 1,036,652 |
| 27 Jun 2022 | 75.85 | 77.00 | 75.02 | 76.00 | 75.54 | 1,550,692 |
| 24 Jun 2022 | 74.00 | 75.40 | 73.00 | 75.15 | 74.69 | 1,323,226 |
| 23 Jun 2022 | 76.30 | 76.30 | 72.15 | 73.05 | 72.61 | 1,040,563 |
| 22 Jun 2022 | 72.80 | 73.95 | 69.44 | 73.40 | 72.95 | 2,157,759 |
| 21 Jun 2022 | 72.90 | 74.00 | 71.65 | 72.10 | 71.66 | 1,046,357 |
| 20 Jun 2022 | 73.00 | 74.80 | 71.45 | 72.40 | 71.96 | 550,708 |
| 17 Jun 2022 | 76.20 | 76.20 | 71.90 | 74.40 | 73.95 | 2,197,257 |
| 16 Jun 2022 | 73.00 | 74.75 | 71.50 | 71.50 | 71.07 | 3,280,545 |
| 15 Jun 2022 | 73.30 | 75.57 | 72.90 | 75.25 | 74.79 | 1,740,971 |
| 14 Jun 2022 | 74.00 | 74.80 | 70.90 | 72.25 | 71.81 | 2,329,882 |
| 13 Jun 2022 | 74.05 | 74.05 | 71.10 | 71.50 | 71.07 | 1,496,869 |
| 10 Jun 2022 | 76.00 | 78.25 | 74.45 | 74.50 | 74.05 | 1,036,315 |
| 09 Jun 2022 | 80.80 | 81.80 | 76.90 | 76.95 | 76.48 | 1,552,588 |
| 08 Jun 2022 | 73.60 | 80.75 | 73.60 | 80.55 | 80.06 | 1,985,845 |
| 07 Jun 2022 | 80.00 | 83.18 | 78.90 | 79.50 | 79.02 | 857,936 |
| 06 Jun 2022 | 86.40 | 86.40 | 82.40 | 82.80 | 82.30 | 948,301 |
| 01 Jun 2022 | 86.55 | 87.64 | 82.90 | 83.05 | 82.54 | 899,311 |
| 31 May 2022 | 92.75 | 92.75 | 84.80 | 87.15 | 86.62 | 4,889,669 |
| 30 May 2022 | 85.20 | 87.15 | 84.80 | 86.50 | 85.97 | 1,819,276 |
| 27 May 2022 | 85.00 | 85.41 | 83.65 | 85.00 | 84.48 | 938,428 |
| 26 May 2022 | 80.00 | 85.10 | 79.56 | 84.85 | 84.33 | 966,980 |
| 26 May 2022 | 0.72 Dividend | |||||
| 25 May 2022 | 79.25 | 84.68 | 75.23 | 81.20 | 79.99 | 3,267,787 |
| 24 May 2022 | 85.00 | 85.00 | 81.19 | 81.65 | 80.43 | 980,428 |
| 23 May 2022 | 79.00 | 85.10 | 79.00 | 83.95 | 82.70 | 1,284,608 |
| 20 May 2022 | 80.00 | 83.00 | 79.25 | 82.20 | 80.98 | 1,489,552 |
| 19 May 2022 | 80.25 | 80.95 | 77.25 | 79.05 | 77.87 | 1,022,187 |
| 18 May 2022 | 86.75 | 86.75 | 81.00 | 81.00 | 79.79 | 1,002,910 |
| 17 May 2022 | 79.00 | 83.40 | 79.00 | 82.85 | 81.62 | 4,455,281 |
| 16 May 2022 | 79.85 | 81.35 | 79.80 | 80.55 | 79.35 | 491,343 |
| 13 May 2022 | 79.60 | 81.15 | 78.15 | 81.15 | 79.94 | 1,223,919 |
| 12 May 2022 | 76.85 | 78.60 | 75.50 | 77.25 | 76.10 | 1,400,581 |
| *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.
