UK Markets closed

IP Group Plc (IPO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
59.40+3.55 (+6.36%)
At close: 04:35PM BST
Time period:
02 Oct 2021 - 02 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
05 Sept 202270.2570.7167.0067.9067.90910,311
02 Sept 202266.1072.8566.1070.2570.25969,942
01 Sept 202273.0073.0066.0066.2066.201,468,862
31 Aug 202268.8071.7268.8070.0070.001,371,925
30 Aug 202270.7572.5069.1070.0570.051,563,544
26 Aug 202271.0072.3268.5568.8568.851,286,040
25 Aug 202270.0072.6069.5070.6570.651,442,741
24 Aug 202272.0073.4470.1570.7070.701,061,733
23 Aug 202272.7573.7572.1572.4572.45799,935
22 Aug 202273.4578.5072.0573.1573.15896,862
19 Aug 202274.4577.8073.2074.2074.20782,364
18 Aug 202276.0080.8075.5077.3577.35702,332
17 Aug 202279.2584.2577.2577.7577.751,030,718
16 Aug 202281.0081.9078.9578.9578.95679,075
15 Aug 202281.0082.9581.0081.5581.55644,836
12 Aug 202281.5584.4781.5581.8581.85709,863
11 Aug 202282.9583.6581.3082.2582.25844,763
11 Aug 20220.5 Dividend
10 Aug 202279.3082.8578.0082.2081.701,201,415
09 Aug 202281.4584.5079.0579.3078.821,034,603
08 Aug 202283.8583.8579.7981.0080.511,019,091
05 Aug 202288.0088.7583.0083.0082.502,739,111
04 Aug 202288.0588.8086.7588.1087.56910,740
03 Aug 202286.0087.6584.3187.2586.721,077,328
02 Aug 202285.8587.4084.8486.3585.82747,254
01 Aug 202287.9091.2581.9586.4585.92676,897
29 Jul 202285.0086.3082.6086.3085.781,279,882
28 Jul 202282.3083.6079.4081.6581.152,427,829
27 Jul 202287.0087.0078.5079.0078.523,508,631
26 Jul 202281.9086.9580.8080.8080.31894,964
25 Jul 202280.6581.7078.7581.4080.901,045,174
22 Jul 202273.3581.7573.3580.4079.91996,030
21 Jul 202275.2579.6075.1579.1578.671,329,470
20 Jul 202273.4077.0072.3076.6076.13950,058
19 Jul 202271.6074.1066.0573.5573.101,659,697
18 Jul 202271.9076.1870.3571.6571.21787,653
15 Jul 202269.8075.7567.9070.6070.17583,210
14 Jul 202271.6071.6067.3068.1067.69661,750
13 Jul 202276.8076.8068.4069.2068.781,359,840
12 Jul 202272.3072.7968.3571.2070.77747,102
11 Jul 202274.5076.2570.1071.0070.57967,557
08 Jul 202270.4073.7570.4071.6571.21549,635
07 Jul 202275.5075.5070.4071.8071.36867,547
06 Jul 202269.0070.9068.3070.4069.971,128,275
05 Jul 202269.2569.8566.4066.6566.24760,791
04 Jul 202269.6570.9068.3869.1568.73747,669
01 Jul 202268.5070.4568.5069.8069.38875,891
30 Jun 202272.7572.7568.2570.0069.571,490,603
29 Jun 202276.0076.0072.1873.4072.95701,362
28 Jun 202275.3078.0375.0575.5075.041,036,652
27 Jun 202275.8577.0075.0276.0075.541,550,692
24 Jun 202274.0075.4073.0075.1574.691,323,226
23 Jun 202276.3076.3072.1573.0572.611,040,563
22 Jun 202272.8073.9569.4473.4072.952,157,759
21 Jun 202272.9074.0071.6572.1071.661,046,357
20 Jun 202273.0074.8071.4572.4071.96550,708
17 Jun 202276.2076.2071.9074.4073.952,197,257
16 Jun 202273.0074.7571.5071.5071.073,280,545
15 Jun 202273.3075.5772.9075.2574.791,740,971
14 Jun 202274.0074.8070.9072.2571.812,329,882
13 Jun 202274.0574.0571.1071.5071.071,496,869
10 Jun 202276.0078.2574.4574.5074.051,036,315
09 Jun 202280.8081.8076.9076.9576.481,552,588
08 Jun 202273.6080.7573.6080.5580.061,985,845
07 Jun 202280.0083.1878.9079.5079.02857,936
06 Jun 202286.4086.4082.4082.8082.30948,301
01 Jun 202286.5587.6482.9083.0582.54899,311
31 May 202292.7592.7584.8087.1586.624,889,669
30 May 202285.2087.1584.8086.5085.971,819,276
27 May 202285.0085.4183.6585.0084.48938,428
26 May 202280.0085.1079.5684.8584.33966,980
26 May 20220.72 Dividend
25 May 202279.2584.6875.2381.2079.993,267,787
24 May 202285.0085.0081.1981.6580.43980,428
23 May 202279.0085.1079.0083.9582.701,284,608
20 May 202280.0083.0079.2582.2080.981,489,552
19 May 202280.2580.9577.2579.0577.871,022,187
18 May 202286.7586.7581.0081.0079.791,002,910
17 May 202279.0083.4079.0082.8581.624,455,281
16 May 202279.8581.3579.8080.5579.35491,343
13 May 202279.6081.1578.1581.1579.941,223,919
12 May 202276.8578.6075.5077.2576.101,400,581
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...