LSE - Delayed Quote GBp

IP Group Plc (IPO.L)

45.10

0.00

(0.00%)

As of 8:04:10 AM GMT+1. Market Open.

Currency in GBp

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	44.15	46.30	44.15	45.10	45.10	22,796
Jun 2, 2025	44.40	45.50	44.23	45.10	45.10	2,285,019
May 30, 2025	45.60	45.60	44.50	44.65	44.65	5,308,580
May 29, 2025	44.00	45.45	44.00	44.80	44.80	1,969,114
May 28, 2025	44.85	45.20	44.23	44.70	44.70	2,092,234
May 27, 2025	43.90	45.60	42.30	44.80	44.80	4,261,454
May 23, 2025	43.15	43.85	42.20	43.50	43.50	2,342,057
May 22, 2025	46.40	46.40	42.95	43.15	43.15	3,753,783
May 21, 2025	43.90	44.15	43.00	43.65	43.65	1,774,479
May 20, 2025	46.65	46.65	42.90	43.75	43.75	2,150,659
May 19, 2025	43.00	45.24	42.97	44.20	44.20	7,267,351
May 16, 2025	45.75	46.75	44.55	44.55	44.55	2,536,450
May 15, 2025	44.20	44.92	44.00	44.60	44.60	3,575,643
May 14, 2025	45.75	45.75	42.91	44.15	44.15	1,593,025
May 13, 2025	41.55	45.06	41.55	44.45	44.45	2,872,423
May 12, 2025	43.65	44.85	40.55	43.95	43.95	1,607,092
May 9, 2025	43.40	44.29	43.40	43.60	43.60	1,831,845
May 8, 2025	43.10	44.60	42.56	43.85	43.85	1,279,892
May 7, 2025	43.95	44.40	42.80	42.80	42.80	2,206,952
May 6, 2025	45.75	45.75	42.35	44.25	44.25	2,004,103
May 2, 2025	45.75	45.75	42.99	43.45	43.45	1,276,603
May 1, 2025	39.25	43.55	39.25	43.05	43.05	1,713,438
Apr 30, 2025	45.00	45.00	40.44	42.20	42.20	2,397,558
Apr 29, 2025	43.45	44.50	43.45	43.80	43.80	1,910,396
Apr 28, 2025	43.80	43.80	42.83	43.50	43.50	2,161,978
Apr 25, 2025	43.70	44.00	42.79	43.00	43.00	2,159,851
Apr 24, 2025	42.20	43.30	42.00	43.10	43.10	1,746,274
Apr 23, 2025	42.85	43.00	42.00	42.25	42.25	1,825,270
Apr 22, 2025	40.15	41.80	40.05	41.75	41.75	1,415,818
Apr 17, 2025	39.90	40.40	39.77	40.40	40.40	1,893,921
Apr 16, 2025	39.60	40.15	39.00	40.15	40.15	2,379,775
Apr 15, 2025	38.30	39.90	38.30	39.90	39.90	2,595,294
Apr 14, 2025	38.10	38.80	37.55	38.50	38.50	1,795,115
Apr 11, 2025	37.00	37.85	35.90	37.10	37.10	4,205,185
Apr 10, 2025	38.05	39.70	36.90	37.00	37.00	3,965,263
Apr 9, 2025	34.70	36.25	34.35	35.50	35.50	3,987,848
Apr 8, 2025	36.50	37.00	35.30	36.10	36.10	3,221,651
Apr 7, 2025	36.65	37.30	34.45	34.80	34.80	10,118,737
Apr 4, 2025	40.00	40.00	36.75	36.90	36.90	5,098,004
Apr 3, 2025	40.90	41.60	39.95	39.95	39.95	3,507,487
Apr 2, 2025	41.70	41.70	40.45	41.25	41.25	2,621,388
Apr 1, 2025	40.60	42.15	40.00	41.55	41.55	3,805,365
Mar 31, 2025	41.00	43.60	40.40	40.60	40.60	4,504,391
Mar 28, 2025	44.00	44.00	42.30	42.90	42.90	2,470,060
Mar 27, 2025	42.00	44.20	41.45	42.75	42.75	3,619,629
Mar 26, 2025	41.00	43.31	41.00	42.60	42.60	4,644,618
Mar 25, 2025	44.00	45.35	40.13	41.75	41.75	6,252,952
Mar 24, 2025	44.00	44.70	43.05	44.25	44.25	4,176,863
Mar 21, 2025	43.80	44.50	43.60	44.30	44.30	8,649,885
Mar 20, 2025	43.80	44.60	43.55	44.15	44.15	2,690,578
Mar 19, 2025	43.20	44.20	43.10	44.05	44.05	6,556,155
Mar 18, 2025	42.80	45.75	42.30	43.70	43.70	3,421,372
Mar 17, 2025	42.00	42.85	41.69	42.75	42.75	2,251,088
Mar 14, 2025	42.00	42.35	40.35	42.15	42.15	5,001,992
Mar 13, 2025	40.00	40.60	39.50	40.55	40.55	2,561,441
Mar 12, 2025	39.55	40.90	39.20	39.80	39.80	3,475,439
Mar 11, 2025	41.05	41.05	38.40	39.80	39.80	3,880,030
Mar 10, 2025	40.55	40.55	38.45	38.85	38.85	5,759,899
Mar 7, 2025	38.20	38.65	37.50	38.55	38.55	27,488,464
Mar 6, 2025	38.60	41.45	37.55	37.90	37.90	6,173,903
Mar 5, 2025	38.50	40.10	37.75	38.40	38.40	4,174,301
Mar 4, 2025	42.00	42.30	38.50	38.50	38.50	4,325,494
Mar 3, 2025	41.80	43.45	41.80	42.05	42.05	2,540,092
Feb 28, 2025	42.45	43.35	42.25	43.05	43.05	3,538,037
Feb 27, 2025	46.05	46.05	42.60	43.15	43.15	2,565,505
Feb 26, 2025	44.20	44.80	42.36	43.50	43.50	4,173,410
Feb 25, 2025	44.95	47.50	44.10	44.10	44.10	1,648,308
Feb 24, 2025	45.30	45.70	44.30	45.05	45.05	4,094,771
Feb 21, 2025	45.45	48.70	45.25	45.60	45.60	2,114,825
Feb 20, 2025	46.25	47.00	45.25	45.50	45.50	1,452,571
Feb 19, 2025	46.00	48.40	45.80	46.40	46.40	1,918,895
Feb 18, 2025	49.95	49.95	45.95	46.70	46.70	3,559,800
Feb 17, 2025	48.00	48.86	44.80	46.60	46.60	5,797,039
Feb 14, 2025	47.00	50.30	47.00	48.80	48.80	1,426,079
Feb 13, 2025	52.00	52.40	48.10	49.25	49.25	3,856,036
Feb 12, 2025	48.40	51.70	48.40	48.80	48.80	1,675,672
Feb 11, 2025	53.00	53.00	48.25	48.50	48.50	1,979,053
Feb 10, 2025	50.50	51.30	49.95	49.95	49.95	2,395,069
Feb 7, 2025	52.60	52.80	50.80	50.80	50.80	1,481,027
Feb 6, 2025	52.20	53.30	52.00	52.30	52.30	1,557,564
Feb 5, 2025	54.70	54.70	50.50	52.10	52.10	3,656,093
Feb 4, 2025	50.60	52.50	50.60	50.70	50.70	2,921,334
Feb 3, 2025	50.20	51.90	48.30	51.90	51.90	1,723,518
Jan 31, 2025	51.10	54.00	51.00	52.20	52.20	3,792,169
Jan 30, 2025	51.30	52.40	51.20	52.00	52.00	3,901,145
Jan 29, 2025	52.10	52.70	51.20	51.20	51.20	1,720,146
Jan 28, 2025	50.20	52.00	50.00	51.30	51.30	2,001,950
Jan 27, 2025	50.00	53.30	49.70	50.40	50.40	2,295,352
Jan 24, 2025	51.40	53.50	50.90	51.10	51.10	2,322,412
Jan 23, 2025	54.00	54.00	51.00	51.70	51.70	2,146,365
Jan 22, 2025	54.00	54.00	50.00	51.90	51.90	4,509,099
Jan 21, 2025	54.00	54.00	50.80	51.00	51.00	1,496,675
Jan 20, 2025	51.50	51.80	50.20	51.20	51.20	1,865,272
Jan 17, 2025	53.00	53.50	51.50	51.50	51.50	2,550,320
Jan 16, 2025	53.00	54.20	52.50	53.00	53.00	2,539,713
Jan 15, 2025	54.70	54.70	51.50	53.60	53.60	2,007,437
Jan 14, 2025	54.50	54.50	50.90	50.90	50.90	3,142,317
Jan 13, 2025	48.90	51.10	48.70	50.90	50.90	3,175,678
Jan 10, 2025	51.70	51.70	49.10	49.10	49.10	3,371,747
Jan 9, 2025	49.00	50.80	48.50	50.60	50.60	3,477,449
Jan 8, 2025	52.90	52.90	48.75	49.35	49.35	3,981,584
Jan 7, 2025	53.30	53.33	52.10	52.40	52.40	4,986,423
Jan 6, 2025	55.80	55.80	53.00	53.40	53.40	2,178,923
Jan 3, 2025	53.40	53.80	52.40	53.70	53.70	513,695
Jan 2, 2025	53.60	54.70	53.20	53.70	53.70	1,914,301
Dec 31, 2024	52.40	54.10	52.40	53.90	53.90	460,241
Dec 30, 2024	53.00	53.40	52.30	52.60	52.60	1,413,159
Dec 27, 2024	55.00	55.00	53.00	53.30	53.30	1,542,051
Dec 24, 2024	52.30	53.70	52.30	53.60	53.60	663,453
Dec 23, 2024	55.00	55.00	52.20	52.50	52.50	1,549,090
Dec 20, 2024	51.10	55.00	50.50	52.80	52.80	4,169,803
Dec 19, 2024	51.20	51.87	50.30	51.30	51.30	3,569,806
Dec 18, 2024	51.60	55.60	51.20	51.80	51.80	5,044,523
Dec 17, 2024	52.30	52.30	51.20	51.50	51.50	2,735,951
Dec 16, 2024	52.30	53.00	51.85	52.30	52.30	3,244,106
Dec 13, 2024	52.40	53.40	51.40	52.70	52.70	1,728,186
Dec 12, 2024	48.05	52.90	48.05	52.10	52.10	2,235,247
Dec 11, 2024	51.90	52.20	51.10	51.40	51.40	2,503,386
Dec 10, 2024	49.30	51.50	49.30	51.00	51.00	1,819,966
Dec 9, 2024	49.05	50.70	44.80	49.95	49.95	4,441,459
Dec 6, 2024	48.25	48.90	48.00	48.20	48.20	1,624,761
Dec 5, 2024	49.25	49.50	47.80	48.15	48.15	3,126,592
Dec 4, 2024	48.00	48.80	47.00	48.50	48.50	2,199,974
Dec 3, 2024	45.75	47.90	45.05	47.15	47.15	3,576,754
Dec 2, 2024	44.20	45.61	43.45	45.60	45.60	8,093,193
Nov 29, 2024	43.90	44.00	43.15	44.00	44.00	11,699,929
Nov 28, 2024	43.80	44.15	43.10	43.90	43.90	10,782,859
Nov 27, 2024	43.00	44.90	43.00	43.80	43.80	3,760,040
Nov 26, 2024	42.90	43.80	42.35	43.20	43.20	2,274,710
Nov 25, 2024	45.00	45.00	41.00	43.10	43.10	3,999,238
Nov 22, 2024	41.15	42.95	40.90	42.85	42.85	12,148,431
Nov 21, 2024	39.50	42.05	38.05	42.05	42.05	9,758,965
Nov 20, 2024	45.10	45.50	39.50	39.60	39.60	3,552,532
Nov 19, 2024	41.00	42.75	40.70	42.55	42.55	2,587,444
Nov 18, 2024	45.00	47.30	41.29	41.50	41.50	4,142,044
Nov 15, 2024	45.40	46.30	45.35	45.45	45.45	1,590,021
Nov 14, 2024	44.25	45.60	44.20	45.40	45.40	2,006,670
Nov 13, 2024	44.65	44.95	43.85	44.60	44.60	2,556,838
Nov 12, 2024	45.00	46.55	44.40	44.40	44.40	2,131,140
Nov 11, 2024	45.20	46.20	44.55	45.75	45.75	1,392,412
Nov 8, 2024	44.50	45.31	43.75	44.90	44.90	1,738,891
Nov 7, 2024	46.55	46.55	44.00	44.70	44.70	6,469,913
Nov 6, 2024	46.55	47.15	43.85	44.35	44.35	3,784,424
Nov 5, 2024	47.85	47.85	45.00	45.10	45.10	2,784,984
Nov 4, 2024	49.00	49.40	45.60	45.60	45.60	1,290,389
Nov 1, 2024	45.85	46.78	45.26	45.60	45.60	1,869,469
Oct 31, 2024	49.85	49.85	45.85	45.85	45.85	3,264,327
Oct 30, 2024	46.00	48.97	46.00	47.70	47.70	2,128,233
Oct 29, 2024	46.80	47.35	46.49	46.70	46.70	7,468,203
Oct 28, 2024	49.00	49.40	44.30	47.00	47.00	2,078,531
Oct 25, 2024	45.80	48.20	44.20	46.70	46.70	2,289,782
Oct 24, 2024	45.20	46.15	45.20	45.65	45.65	2,171,047
Oct 23, 2024	49.65	49.65	45.60	45.60	45.60	2,738,840
Oct 22, 2024	46.20	46.60	45.40	46.25	46.25	1,111,920
Oct 21, 2024	50.00	50.00	46.10	46.10	46.10	1,591,890
Oct 18, 2024	48.80	48.80	46.80	47.50	47.50	1,242,475
Oct 17, 2024	48.20	50.20	47.40	47.40	47.40	1,910,675
Oct 16, 2024	47.77	49.29	48.20	48.50	48.50	1,707,619
Oct 15, 2024	49.45	49.54	48.10	48.60	48.60	1,927,113
Oct 14, 2024	49.85	50.40	49.20	49.20	49.20	1,007,212
Oct 11, 2024	50.10	51.10	49.35	49.65	49.65	1,553,779
Oct 10, 2024	50.90	51.50	50.00	50.00	50.00	1,448,145
Oct 9, 2024	48.50	51.40	48.50	50.80	50.80	1,909,475
Oct 8, 2024	51.00	51.00	48.40	48.70	48.70	1,080,565
Oct 7, 2024	49.80	50.71	48.90	49.40	49.40	1,602,325
Oct 4, 2024	48.50	49.51	48.50	48.75	48.75	1,006,291
Oct 3, 2024	48.50	49.30	48.15	48.70	48.70	1,164,039
Oct 2, 2024	49.50	50.30	48.45	48.80	48.80	2,080,774
Oct 1, 2024	51.50	51.50	49.15	49.85	49.85	1,679,574
Sep 30, 2024	49.40	50.10	48.00	49.70	49.70	3,086,521
Sep 27, 2024	50.00	50.50	49.57	49.60	49.60	2,517,489
Sep 26, 2024	47.00	52.15	46.85	49.30	49.30	5,120,275
Sep 25, 2024	46.80	48.00	46.60	47.00	47.00	1,488,938
Sep 24, 2024	47.25	48.40	47.05	47.15	47.15	2,877,519
Sep 23, 2024	48.50	49.08	47.35	47.45	47.45	2,126,327
Sep 20, 2024	47.85	49.11	47.55	48.50	48.50	6,081,228
Sep 19, 2024	46.50	47.95	46.50	47.75	47.75	5,020,353
Sep 18, 2024	48.00	48.00	46.40	46.50	46.50	4,242,602
Sep 17, 2024	47.50	48.95	46.85	48.15	48.15	4,233,689
Sep 16, 2024	47.05	48.00	46.95	47.45	47.45	1,869,546
Sep 13, 2024	42.70	47.45	42.70	47.45	47.45	2,599,328
Sep 12, 2024	44.50	46.65	44.50	46.00	46.00	2,860,222
Sep 11, 2024	44.00	45.25	43.99	44.95	44.95	2,628,959
Sep 10, 2024	43.60	45.07	43.20	44.50	44.50	2,427,396
Sep 9, 2024	44.20	46.40	43.94	44.05	44.05	2,649,270
Sep 6, 2024	43.80	44.75	43.20	44.10	44.10	3,323,787
Sep 5, 2024	44.00	45.05	43.80	44.10	44.10	4,031,318
Sep 4, 2024	41.65	44.37	40.20	44.05	44.05	2,590,622
Sep 3, 2024	42.25	43.80	42.15	42.20	42.20	2,988,625
Sep 2, 2024	40.00	42.65	40.00	42.15	42.15	2,286,566
Aug 30, 2024	41.35	43.05	41.15	41.80	41.80	4,718,238
Aug 29, 2024	41.30	43.75	41.05	41.25	41.25	3,011,934
Aug 28, 2024	41.95	42.50	40.75	41.50	41.50	3,582,645
Aug 27, 2024	42.50	44.69	41.80	42.15	42.15	4,203,640
Aug 23, 2024	41.30	42.00	41.10	41.75	41.75	1,664,512
Aug 22, 2024	40.70	42.35	40.60	41.30	41.30	3,073,994
Aug 21, 2024	40.10	41.20	40.05	41.00	41.00	2,825,367
Aug 20, 2024	39.00	40.90	39.00	40.10	40.10	3,829,328
Aug 19, 2024	40.15	40.65	38.35	39.95	39.95	2,334,112
Aug 16, 2024	41.00	41.00	39.97	40.15	40.15	2,866,792
Aug 15, 2024	39.30	40.75	39.30	40.50	40.50	3,416,329
Aug 14, 2024	39.60	40.63	39.60	39.80	39.80	2,681,854
Aug 13, 2024	37.50	39.40	36.55	39.30	39.30	29,763,354
Aug 12, 2024	37.00	37.80	36.50	37.50	37.50	5,489,335
Aug 9, 2024	35.95	37.30	35.95	36.85	36.85	12,775,508
Aug 8, 2024	36.00	36.95	35.85	36.00	36.00	4,636,170
Aug 7, 2024	37.50	37.50	36.00	36.15	36.15	3,694,879
Aug 6, 2024	36.20	37.05	35.75	36.30	36.30	7,508,033
Aug 5, 2024	39.50	42.18	35.65	35.95	35.95	5,815,454
Aug 2, 2024	46.00	46.00	39.80	39.80	39.80	3,916,046
Aug 1, 2024	41.90	43.55	41.75	42.50	42.50	6,471,441
Jul 31, 2024	41.00	41.85	40.90	41.70	41.70	2,030,709
Jul 30, 2024	39.50	41.60	39.50	40.95	40.95	2,436,609
Jul 29, 2024	40.60	42.00	40.30	40.30	40.30	2,535,678
Jul 26, 2024	40.35	41.35	40.00	40.75	40.75	2,785,009
Jul 25, 2024	39.50	40.38	39.00	39.95	39.95	3,764,925
Jul 24, 2024	40.20	41.10	39.80	39.85	39.85	3,157,944
Jul 23, 2024	41.45	41.65	40.38	40.55	40.55	2,419,349
Jul 22, 2024	40.20	42.63	40.20	41.75	41.75	2,243,636
Jul 19, 2024	42.20	42.30	40.90	41.50	41.50	2,488,796
Jul 18, 2024	41.70	43.35	41.70	42.50	42.50	2,424,459
Jul 17, 2024	44.90	44.90	41.85	42.35	42.35	2,286,249
Jul 16, 2024	42.15	42.85	41.80	42.20	42.20	2,396,281
Jul 15, 2024	42.40	43.00	41.90	42.50	42.50	2,293,632
Jul 12, 2024	45.55	45.55	42.15	42.65	42.65	1,761,078
Jul 11, 2024	45.20	45.20	41.80	42.45	42.45	2,702,449
Jul 10, 2024	43.00	43.00	41.95	41.95	41.95	2,121,724
Jul 9, 2024	42.90	43.47	41.95	41.95	41.95	1,914,894
Jul 8, 2024	41.70	45.50	41.70	42.95	42.95	1,645,441
Jul 5, 2024	42.85	45.20	42.20	43.50	43.50	2,284,272
Jul 4, 2024	42.85	44.05	42.60	43.05	43.05	1,215,524
Jul 3, 2024	42.55	43.25	42.55	43.15	43.15	1,699,799
Jul 2, 2024	42.20	44.97	41.70	42.55	42.55	1,405,994
Jul 1, 2024	41.85	43.35	41.56	42.90	42.90	1,917,735
Jun 28, 2024	42.00	44.85	41.15	41.60	41.60	2,882,425
Jun 27, 2024	42.55	45.70	41.55	41.85	41.85	2,769,395
Jun 26, 2024	43.00	44.10	42.20	42.65	42.65	1,972,029
Jun 25, 2024	44.00	45.50	43.05	43.20	43.20	1,941,835
Jun 24, 2024	48.30	48.30	43.00	44.75	44.75	1,547,972
Jun 21, 2024	44.60	47.30	44.20	44.20	44.20	4,735,193
Jun 20, 2024	48.25	48.25	44.70	44.90	44.90	1,328,859
Jun 19, 2024	47.00	47.00	44.65	44.65	44.65	1,794,288
Jun 18, 2024	44.95	46.15	44.75	45.40	45.40	1,757,810
Jun 17, 2024	46.15	46.15	44.85	45.40	45.40	1,415,871
Jun 14, 2024	46.75	46.75	44.75	45.25	45.25	2,036,210
Jun 13, 2024	48.95	49.50	45.45	45.85	45.85	4,829,739
Jun 12, 2024	47.70	49.65	46.70	46.85	46.85	1,315,498
Jun 11, 2024	48.90	50.50	47.75	47.75	47.75	736,022
Jun 10, 2024	49.50	50.90	48.85	49.10	49.10	1,566,460
Jun 7, 2024	53.40	53.40	49.85	49.85	49.85	1,033,433
Jun 6, 2024	52.20	53.10	52.00	52.20	52.20	559,500
Jun 5, 2024	52.50	53.00	51.60	52.40	52.40	1,005,535
Jun 4, 2024	53.90	53.90	52.30	52.70	52.70	982,820
Jun 3, 2024	54.20	55.10	54.00	54.00	54.00	802,891

NAS.L North Atlantic Smaller Cos Ord

3,820.00

+0.53%

ENRG.L VH Global Energy Infrastructure Ord

66.40

-1.48%

CORD.L Cordiant Digital Infrastructure Ord

91.87

+0.51%

8WT.F Frontier IP Group Plc

0.2400

0.00%

BFSP.L BlackFinch Spring VCT Ord

96.50

0.00%

NSI.L New Star Investment Trust Ord

104.00

0.00%

SURE.L Sure Ventures Ord

87.00

+0.58%

BRLAl.XC

AIC.L Achilles Investment Company Limited

107.00

0.00%

TFG.L Tetragon Financial Ord

13.87

+1.99%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

IP Group Plc (IPO.L)

Related Tickers