UK Markets close in 3 hrs 39 mins

IP Group Plc (IPO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
82.15+3.10 (+3.92%)
As of 12:10PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 202280.0082.1579.2582.1582.15259,859
19 May 202280.2580.9577.2579.0579.051,022,187
18 May 202286.7586.7581.0081.0081.001,002,910
17 May 202279.0083.4079.0082.8582.854,455,281
16 May 202279.8581.3579.8080.5580.55491,343
13 May 202279.6081.1578.1581.1581.151,223,919
12 May 202276.8578.6075.5077.2577.251,400,581
11 May 202278.4580.0576.5579.5579.551,788,020
10 May 202276.0079.3576.0078.1078.101,580,325
09 May 202283.6083.6077.3077.3077.302,694,002
06 May 202283.2583.2580.6081.7581.752,193,045
05 May 202282.9084.8081.5082.0082.002,579,069
04 May 202289.3589.3580.4082.0082.001,839,232
03 May 202277.8584.1577.8582.5582.552,273,063
29 Apr 202282.0085.7582.0083.4083.40874,089
28 Apr 202282.0085.9082.0084.4084.401,222,108
27 Apr 202285.0087.6582.5083.2583.251,521,866
26 Apr 202286.0087.1083.7083.7083.701,183,997
25 Apr 202287.8087.8084.5086.3086.302,682,366
22 Apr 202291.1091.1088.5088.6588.651,381,164
21 Apr 202293.0093.0089.5590.0090.001,085,921
20 Apr 202288.5090.8788.5090.2090.201,276,159
19 Apr 202289.6091.1088.0588.9588.952,036,888
14 Apr 202288.0090.5488.0089.5089.501,866,362
13 Apr 202290.8090.8087.4589.8089.801,570,363
12 Apr 202286.9588.7086.2688.4588.452,175,832
11 Apr 202291.8091.8087.6587.7587.751,067,623
08 Apr 202290.0090.6288.1589.0589.051,376,016
07 Apr 202292.2592.3588.8089.2589.251,571,872
06 Apr 202295.0095.0090.0091.7591.752,510,580
05 Apr 202294.1094.6590.6093.4593.455,111,464
04 Apr 202289.0091.0089.0089.7589.751,343,849
01 Apr 202289.0090.7289.0089.9089.901,194,388
31 Mar 202292.9094.0089.9090.0090.001,533,032
30 Mar 202296.2097.1092.8092.9092.905,295,063
29 Mar 202292.8097.1091.2096.4096.401,834,033
28 Mar 202294.6095.1592.0092.4092.401,293,984
25 Mar 202294.4094.9093.1093.2093.20796,322
24 Mar 202292.3095.0092.3094.3094.301,336,643
23 Mar 202296.5097.0093.3094.1094.101,783,092
22 Mar 202297.1097.4995.9096.5096.501,136,491
21 Mar 202295.1097.1094.9595.3095.301,208,733
18 Mar 202294.7096.8093.5096.6096.604,402,248
17 Mar 202295.6097.3092.5094.5094.503,603,002
16 Mar 202292.0096.7091.5096.2096.204,449,991
15 Mar 202289.0090.0086.6089.3089.302,118,595
14 Mar 202288.4091.0087.1090.2090.201,862,603
11 Mar 202284.5088.3084.0086.7086.701,375,043
10 Mar 202287.0087.0083.5083.9083.901,257,949
09 Mar 202283.1086.2081.1086.0086.001,507,034
08 Mar 202276.0082.1076.0080.5080.501,784,201
07 Mar 202278.9081.1073.7079.0079.003,364,338
04 Mar 202282.8085.5080.2080.3080.302,656,796
03 Mar 202290.3090.8084.8084.8084.802,005,986
02 Mar 202294.4094.4088.0090.0090.002,071,400
01 Mar 202293.0093.9087.8087.8087.802,520,566
28 Feb 202289.0093.8089.0093.8093.803,809,667
25 Feb 202296.3096.3088.8592.8092.805,738,952
24 Feb 202289.9091.0087.2089.7089.703,163,186
23 Feb 202292.0093.4091.2092.7092.701,463,776
22 Feb 202290.2093.1089.5392.0092.002,112,491
21 Feb 202294.4096.1591.5092.2092.201,976,997
18 Feb 202291.4095.8091.4094.1094.101,811,365
17 Feb 202296.5099.4094.9095.0095.001,253,527
16 Feb 202297.7099.8497.7098.3098.301,006,283
15 Feb 202295.30100.6095.3098.7098.702,523,253
14 Feb 202295.8097.8094.3396.6096.601,805,894
11 Feb 202297.3099.0097.0097.8097.80826,055
10 Feb 202299.50100.0097.2098.5098.501,144,845
09 Feb 202297.50100.2097.2099.0099.002,532,022
08 Feb 202296.5097.5696.2596.9096.902,645,591
07 Feb 2022101.80101.8096.0096.6096.60999,727
04 Feb 202297.5098.6096.8097.6097.601,809,020
03 Feb 202298.3098.7097.6097.6097.601,499,559
02 Feb 202297.0099.7997.0098.7098.703,170,078
01 Feb 2022100.00100.0096.4096.8096.803,876,278
31 Jan 202298.6098.6094.1096.4096.403,388,671
28 Jan 202297.0097.0092.8092.8092.804,469,979
27 Jan 202297.0097.0094.4095.1095.103,303,902
26 Jan 202299.8099.8096.9097.3097.301,727,249
25 Jan 202298.0098.3095.5096.0096.002,823,981
24 Jan 2022101.60101.6093.6094.4094.404,053,263
21 Jan 2022105.40105.80100.80101.80101.803,704,605
20 Jan 2022107.40108.60106.60106.80106.802,722,468
19 Jan 2022110.00110.20107.60107.60107.604,538,107
18 Jan 2022113.00115.20110.20110.20110.201,925,522
17 Jan 2022114.00116.00113.04114.20114.202,451,686
14 Jan 2022112.20116.40111.80114.00114.002,191,509
13 Jan 2022114.00121.60111.00113.20113.204,153,391
12 Jan 2022111.00112.60109.60109.80109.801,892,497
11 Jan 2022112.00113.60110.00110.20110.204,208,401
10 Jan 2022116.00117.20112.00112.00112.003,145,780
07 Jan 2022122.00122.00116.00116.20116.201,381,785
06 Jan 2022119.40121.40114.60116.20116.204,392,118
05 Jan 2022122.60124.20121.20121.40121.402,200,544
04 Jan 2022125.80125.80122.60122.60122.601,810,731
31 Dec 2021123.60124.20121.98123.80123.80757,929
30 Dec 2021128.00128.00121.52122.40122.40737,977
29 Dec 2021120.20124.20120.00123.40123.401,848,666
24 Dec 2021123.00123.44121.40121.40121.40239,986
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...