IP Group Plc (IPO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:57PM GMT
Time period:
29 Jan 2022 - 29 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 60.90 | 63.65 | 60.10 | 63.65 | 63.65 | 1,015,395 |
| 26 Jan 2023 | 63.20 | 63.73 | 60.50 | 60.50 | 60.50 | 6,214,434 |
| 25 Jan 2023 | 61.40 | 63.00 | 59.65 | 60.00 | 60.00 | 2,410,615 |
| 24 Jan 2023 | 62.05 | 62.70 | 61.10 | 61.40 | 61.40 | 1,693,942 |
| 23 Jan 2023 | 65.00 | 65.00 | 61.10 | 61.55 | 61.55 | 2,093,501 |
| 20 Jan 2023 | 60.00 | 64.55 | 60.00 | 61.00 | 61.00 | 1,153,020 |
| 19 Jan 2023 | 62.45 | 63.43 | 60.40 | 60.40 | 60.40 | 1,249,759 |
| 18 Jan 2023 | 66.40 | 66.40 | 63.30 | 63.65 | 63.65 | 1,180,991 |
| 17 Jan 2023 | 64.00 | 66.45 | 64.00 | 64.80 | 64.80 | 1,753,466 |
| 16 Jan 2023 | 65.05 | 66.40 | 64.15 | 65.55 | 65.55 | 836,032 |
| 13 Jan 2023 | 64.00 | 69.55 | 64.00 | 65.10 | 65.10 | 1,105,959 |
| 12 Jan 2023 | 65.70 | 65.70 | 63.58 | 64.00 | 64.00 | 2,015,268 |
| 11 Jan 2023 | 59.95 | 63.20 | 59.95 | 62.90 | 62.90 | 1,732,963 |
| 10 Jan 2023 | 62.20 | 62.79 | 59.65 | 59.80 | 59.80 | 722,678 |
| 09 Jan 2023 | 60.45 | 64.00 | 59.94 | 60.55 | 60.55 | 1,466,081 |
| 06 Jan 2023 | 60.45 | 63.46 | 59.25 | 60.45 | 60.45 | 952,849 |
| 05 Jan 2023 | 60.10 | 61.75 | 60.10 | 60.45 | 60.45 | 478,672 |
| 04 Jan 2023 | 59.00 | 63.75 | 59.00 | 61.15 | 61.15 | 680,728 |
| 03 Jan 2023 | 55.00 | 61.40 | 55.00 | 60.25 | 60.25 | 1,534,754 |
| 30 Dec 2022 | 55.50 | 56.40 | 55.10 | 55.75 | 55.75 | 3,010,988 |
| 29 Dec 2022 | 56.00 | 60.15 | 55.93 | 56.00 | 56.00 | 1,886,831 |
| 28 Dec 2022 | 57.00 | 58.22 | 56.45 | 56.45 | 56.45 | 595,275 |
| 23 Dec 2022 | 57.00 | 58.78 | 57.00 | 57.25 | 57.25 | 324,260 |
| 22 Dec 2022 | 57.15 | 58.70 | 56.75 | 57.20 | 57.20 | 2,663,327 |
| 21 Dec 2022 | 56.20 | 57.80 | 56.20 | 57.15 | 57.15 | 1,137,409 |
| 20 Dec 2022 | 57.00 | 57.15 | 55.85 | 56.20 | 56.20 | 909,320 |
| 19 Dec 2022 | 56.45 | 58.45 | 56.00 | 57.15 | 57.15 | 853,220 |
| 16 Dec 2022 | 58.75 | 58.75 | 55.85 | 56.20 | 56.20 | 3,634,692 |
| 15 Dec 2022 | 59.30 | 60.05 | 57.50 | 59.00 | 59.00 | 910,782 |
| 14 Dec 2022 | 64.00 | 64.00 | 58.95 | 59.95 | 59.95 | 1,443,161 |
| 13 Dec 2022 | 60.00 | 62.40 | 56.85 | 60.75 | 60.75 | 5,409,175 |
| 12 Dec 2022 | 57.60 | 58.70 | 56.60 | 57.70 | 57.70 | 1,373,433 |
| 09 Dec 2022 | 60.85 | 60.85 | 57.35 | 58.40 | 58.40 | 927,430 |
| 08 Dec 2022 | 61.40 | 62.30 | 58.05 | 58.05 | 58.05 | 2,503,424 |
| 07 Dec 2022 | 63.00 | 63.00 | 60.85 | 61.70 | 61.70 | 2,147,693 |
| 06 Dec 2022 | 68.00 | 68.00 | 62.95 | 63.05 | 63.05 | 2,535,087 |
| 05 Dec 2022 | 67.75 | 68.65 | 66.65 | 66.65 | 66.65 | 1,212,873 |
| 02 Dec 2022 | 65.00 | 68.90 | 65.00 | 67.50 | 67.50 | 748,470 |
| 01 Dec 2022 | 66.00 | 68.10 | 66.00 | 67.30 | 67.30 | 1,517,328 |
| 30 Nov 2022 | 66.35 | 66.90 | 65.60 | 66.00 | 66.00 | 1,864,734 |
| 29 Nov 2022 | 66.55 | 67.15 | 65.65 | 66.00 | 66.00 | 791,809 |
| 28 Nov 2022 | 65.15 | 68.10 | 65.15 | 66.55 | 66.55 | 492,386 |
| 25 Nov 2022 | 68.40 | 69.30 | 66.50 | 68.75 | 68.75 | 1,886,018 |
| 24 Nov 2022 | 72.00 | 72.00 | 67.85 | 68.40 | 68.40 | 696,406 |
| 23 Nov 2022 | 67.70 | 68.70 | 67.15 | 68.35 | 68.35 | 1,018,704 |
| 22 Nov 2022 | 67.30 | 69.00 | 66.90 | 67.70 | 67.70 | 779,910 |
| 21 Nov 2022 | 65.10 | 68.20 | 65.10 | 67.30 | 67.30 | 1,618,248 |
| 18 Nov 2022 | 64.25 | 67.35 | 64.05 | 67.35 | 67.35 | 1,273,973 |
| 17 Nov 2022 | 69.90 | 69.90 | 64.55 | 65.35 | 65.35 | 1,884,749 |
| 16 Nov 2022 | 73.35 | 73.35 | 67.85 | 68.25 | 68.25 | 2,242,540 |
| 15 Nov 2022 | 74.00 | 77.35 | 72.55 | 72.75 | 72.75 | 930,620 |
| 14 Nov 2022 | 77.40 | 77.40 | 70.20 | 75.40 | 75.40 | 1,320,441 |
| 11 Nov 2022 | 71.00 | 74.90 | 69.10 | 73.45 | 73.45 | 1,488,240 |
| 10 Nov 2022 | 67.20 | 71.00 | 61.70 | 70.90 | 70.90 | 1,331,690 |
| 09 Nov 2022 | 72.60 | 74.45 | 67.50 | 67.75 | 67.75 | 632,103 |
| 08 Nov 2022 | 69.60 | 71.50 | 69.60 | 70.75 | 70.75 | 2,107,681 |
| 07 Nov 2022 | 67.70 | 70.95 | 66.61 | 70.95 | 70.95 | 1,683,352 |
| 04 Nov 2022 | 65.75 | 67.40 | 65.45 | 67.40 | 67.40 | 2,663,894 |
| 03 Nov 2022 | 66.10 | 66.15 | 63.27 | 65.95 | 65.95 | 2,434,948 |
| 02 Nov 2022 | 64.00 | 65.60 | 62.05 | 65.60 | 65.60 | 1,239,178 |
| 01 Nov 2022 | 61.50 | 63.75 | 60.40 | 62.75 | 62.75 | 1,854,827 |
| 31 Oct 2022 | 61.50 | 61.50 | 58.50 | 59.00 | 59.00 | 707,261 |
| 28 Oct 2022 | 58.05 | 60.70 | 58.00 | 59.75 | 59.75 | 1,600,054 |
| 27 Oct 2022 | 62.10 | 67.30 | 59.25 | 60.30 | 60.30 | 1,871,725 |
| 26 Oct 2022 | 59.70 | 61.15 | 58.00 | 60.95 | 60.95 | 1,568,741 |
| 25 Oct 2022 | 55.70 | 58.95 | 54.55 | 58.55 | 58.55 | 2,078,510 |
| 24 Oct 2022 | 55.00 | 57.15 | 55.00 | 55.70 | 55.70 | 1,832,590 |
| 21 Oct 2022 | 54.00 | 56.70 | 54.00 | 55.55 | 55.55 | 1,190,958 |
| 20 Oct 2022 | 58.25 | 59.15 | 55.75 | 56.25 | 56.25 | 1,403,459 |
| 19 Oct 2022 | 60.50 | 60.50 | 55.21 | 56.80 | 56.80 | 1,555,065 |
| 18 Oct 2022 | 62.65 | 64.74 | 58.55 | 59.00 | 59.00 | 1,007,130 |
| 17 Oct 2022 | 53.35 | 60.40 | 53.35 | 59.95 | 59.95 | 777,788 |
| 14 Oct 2022 | 58.00 | 64.65 | 56.30 | 57.10 | 57.10 | 1,354,010 |
| 13 Oct 2022 | 57.55 | 57.55 | 52.80 | 56.65 | 56.65 | 1,167,281 |
| 12 Oct 2022 | 55.00 | 55.40 | 51.80 | 52.85 | 52.85 | 1,303,660 |
| 11 Oct 2022 | 58.00 | 58.72 | 53.80 | 55.00 | 55.00 | 1,025,106 |
| 10 Oct 2022 | 60.00 | 63.45 | 54.85 | 56.10 | 56.10 | 1,564,700 |
| 07 Oct 2022 | 64.65 | 64.90 | 59.35 | 59.40 | 59.40 | 1,087,234 |
| 06 Oct 2022 | 64.15 | 64.15 | 59.50 | 60.85 | 60.85 | 1,018,698 |
| 05 Oct 2022 | 67.40 | 67.40 | 59.40 | 60.05 | 60.05 | 1,143,906 |
| 04 Oct 2022 | 56.30 | 63.10 | 56.30 | 62.20 | 62.20 | 2,007,778 |
| 03 Oct 2022 | 59.00 | 61.75 | 57.70 | 60.80 | 60.80 | 2,120,656 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
