UK markets open in 3 hours 29 minutes

IP Group Plc (IPO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
46.75-1.20 (-2.50%)
At close: 04:35PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202448.0051.5046.7546.7546.752,189,535
15 Mar 202451.7051.7047.6547.9547.954,728,348
14 Mar 202448.2050.5047.8048.0048.002,129,732
13 Mar 202451.5051.9848.1548.2048.208,138,452
12 Mar 202451.9054.4050.7051.6051.601,734,842
11 Mar 202451.1053.6050.8051.0051.001,559,360
08 Mar 202450.4051.3049.8551.0051.003,468,482
07 Mar 202450.0051.2049.4050.0050.003,560,158
06 Mar 202448.3550.4047.9649.5049.502,129,309
05 Mar 202449.5551.7048.0548.9048.901,467,127
04 Mar 202449.7049.7048.2248.3548.35954,718
01 Mar 202448.3549.9547.6548.9548.952,272,357
29 Feb 202445.9049.1045.9047.8547.851,797,820
28 Feb 202449.5052.1048.0048.2548.251,301,309
27 Feb 202449.5550.0846.2548.4548.458,240,214
26 Feb 202445.9048.9045.9048.4548.4588,125,138
23 Feb 202448.0049.2045.9547.6047.603,930,867
22 Feb 202450.1050.1049.0049.0049.002,546,702
21 Feb 202450.7053.1049.6550.1050.10818,521
20 Feb 202451.0051.0049.8050.5050.501,253,875
19 Feb 202451.3054.7050.9051.1051.10958,032
16 Feb 202455.0055.0051.2651.6051.60983,156
15 Feb 202450.8052.1049.9651.9051.902,078,514
14 Feb 202450.9051.0050.1050.1050.101,172,296
13 Feb 202451.1052.2449.6250.1050.101,607,737
12 Feb 202450.1051.5049.0551.0051.00684,349
09 Feb 202450.4054.6050.2050.2050.20619,514
08 Feb 202450.9051.5050.4550.6050.60984,599
07 Feb 202450.6052.1049.4050.3050.301,435,025
06 Feb 202452.1053.4050.3050.6050.601,733,296
05 Feb 202451.9053.0051.4052.1052.10712,901
02 Feb 202455.0055.0051.7051.9051.901,048,062
01 Feb 202451.7053.1050.5652.6052.603,857,253
31 Jan 202452.3054.4051.9052.4052.401,856,995
30 Jan 202454.6055.2054.0054.0054.00683,369
29 Jan 202456.1056.2054.5054.6054.60619,002
26 Jan 202456.5056.9055.3055.9055.905,499,603
25 Jan 202456.0056.6055.1056.5056.50721,769
24 Jan 202456.8057.1056.0056.0056.00443,956
23 Jan 202455.3056.9055.2056.2056.201,564,203
22 Jan 202456.3056.3055.1555.3055.30554,251
19 Jan 202455.2055.6054.2054.6054.601,053,743
18 Jan 202455.6057.2055.0055.4055.401,081,192
17 Jan 202454.5058.7052.5054.2054.202,928,978
16 Jan 202453.6055.1053.0054.3054.301,097,037
15 Jan 202453.6554.9050.4054.2054.201,551,258
12 Jan 202453.5057.2053.5054.5054.50856,740
11 Jan 202454.0055.2053.7053.7053.701,133,830
10 Jan 202455.2057.2053.9054.2054.20583,366
09 Jan 202455.4055.4053.6054.2054.201,954,015
08 Jan 202454.8055.6054.1055.4055.401,074,701
05 Jan 202454.8055.2053.8054.8054.80570,448
04 Jan 202454.6055.3050.8055.2055.20946,403
03 Jan 202452.6055.8852.6054.9054.90870,692
02 Jan 202458.0060.9056.3056.3056.30685,078
29 Dec 202357.7058.5057.7058.1058.10297,537
28 Dec 202357.7059.5056.7057.7057.70532,636
27 Dec 202356.2059.1054.9057.7057.703,570,094
22 Dec 202358.0059.0057.4058.5058.503,332,828
21 Dec 202357.8059.9057.0058.0058.00590,063
20 Dec 202357.6060.0957.2058.2058.201,704,072
19 Dec 202355.4056.9054.6056.9056.901,081,284
18 Dec 202356.6056.6052.8055.4055.401,773,992
15 Dec 202352.6053.2051.0052.3052.302,892,678
14 Dec 202349.3052.1048.4551.9051.901,387,787
13 Dec 202348.6550.1047.8548.6048.601,814,341
12 Dec 202349.7051.9047.9048.6548.655,633,492
11 Dec 202348.4049.2047.4549.2049.201,420,277
08 Dec 202343.8048.8043.8048.4048.409,045,682
07 Dec 202349.0049.7046.6546.6546.651,325,951
06 Dec 202350.0053.4049.7549.7549.751,729,751
05 Dec 202349.7051.5049.2050.5050.501,788,168
04 Dec 202350.3052.6049.9049.9049.901,332,559
01 Dec 202350.5051.5050.2050.5050.501,105,269
30 Nov 202351.5052.4049.2550.5050.502,990,489
29 Nov 202353.4053.4050.1051.2051.20736,928
28 Nov 202353.5053.5050.1051.4051.401,342,529
27 Nov 202353.0053.4052.1052.6052.60918,766
24 Nov 202352.6053.6651.6053.1053.101,140,910
23 Nov 202352.0052.9050.9051.5051.50451,873
22 Nov 202350.4051.3649.7550.9050.90958,760
21 Nov 202352.8052.9050.0050.1050.10653,024
20 Nov 202354.1055.0050.9051.9051.90373,735
17 Nov 202351.8054.3050.7051.7051.701,022,014
16 Nov 202349.0052.3649.0051.1051.101,743,330
15 Nov 202351.0052.9047.0050.5050.501,404,029
14 Nov 202346.1051.5045.6050.9050.902,914,482
13 Nov 202345.7046.4044.8045.7045.701,030,207
10 Nov 202345.7546.2544.1545.9545.95775,782
09 Nov 202346.0046.5544.8646.4046.402,232,626
08 Nov 202343.5049.1042.7546.1546.151,591,370
07 Nov 202347.3547.3845.3045.7545.75418,512
06 Nov 202350.0050.0045.9046.2046.20638,313
03 Nov 202347.0049.1046.2549.1049.101,087,868
02 Nov 202345.0048.8042.4046.5546.552,819,911
01 Nov 202344.9045.8543.6544.0044.003,407,424
31 Oct 202345.1549.8543.6043.8543.852,396,065
30 Oct 202342.5544.5541.7643.5543.551,368,521
27 Oct 202345.0045.0040.0043.6043.601,550,872
26 Oct 202347.0547.3743.3043.7043.703,791,509
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...