Advertisement
Advertisement
U.S. markets open in 8 hours 11 minutes
Advertisement
Advertisement
Advertisement
Advertisement

IP Group Plc (IPO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
129.20+2.00 (+1.57%)
At close: 5:01PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021129.60130.80127.60129.20129.208,739,943
Oct 14, 2021128.60130.20127.00127.20127.204,182,591
Oct 13, 2021129.20130.40125.60127.80127.802,958,344
Oct 12, 2021122.20128.00122.00127.40127.404,466,216
Oct 11, 2021128.80128.80122.00123.40123.403,135,772
Oct 08, 2021127.80129.00122.80126.40126.404,017,628
Oct 07, 2021131.20131.60120.60123.00123.006,134,958
Oct 06, 2021140.00140.00125.00129.00129.007,855,570
Oct 05, 2021135.00138.20135.00136.00136.002,520,502
Oct 04, 2021138.80138.80134.80136.40136.402,893,981
Oct 01, 2021140.00140.00133.13137.60137.606,028,360
Sep 30, 2021138.80143.20134.80140.00140.0021,916,801
Sep 29, 2021136.60138.40133.60136.00136.002,658,865
Sep 28, 2021139.80140.00135.80136.80136.802,311,220
Sep 27, 2021140.20140.20135.80139.60139.602,315,395
Sep 24, 2021137.00137.98136.00136.60136.601,897,229
Sep 23, 2021140.00140.20136.00137.00137.002,194,969
Sep 22, 2021134.40139.40134.40138.20138.202,098,209
Sep 21, 2021140.00141.20135.20137.60137.602,258,243
Sep 20, 2021140.60141.00134.40139.00139.003,616,896
Sep 17, 2021142.00144.00140.40141.80141.804,946,827
Sep 16, 2021137.60142.39137.17141.00141.002,452,094
Sep 15, 2021137.40139.46135.24136.60136.603,298,113
Sep 14, 2021139.00140.30136.00137.20137.202,670,036
Sep 13, 2021146.40146.40138.20140.00140.00669,860
Sep 10, 2021155.00156.00144.80146.80146.806,782,586
Sep 09, 2021145.00156.20145.00155.20155.208,372,060
Sep 08, 2021146.60149.40145.60147.00147.003,412,790
Sep 07, 2021146.80148.80144.60147.60147.603,746,252
Sep 06, 2021145.00146.80142.00146.80146.803,444,148
Sep 03, 2021141.00144.00140.69143.20143.204,482,159
Sep 02, 2021137.60144.00133.20143.40143.407,077,173
Sep 01, 2021128.00139.60127.60138.20138.209,290,406
Aug 31, 2021126.60128.40124.36127.00127.005,481,328
Aug 27, 2021127.20127.60125.75127.00127.00813,581
Aug 26, 2021128.20128.20126.60127.40127.401,055,295
Aug 25, 2021129.20129.20127.40127.40127.401,088,447
Aug 24, 2021129.60129.60127.00128.20128.201,758,788
Aug 23, 2021128.80129.60125.60127.60127.602,663,197
Aug 20, 2021127.60129.50125.00129.00129.004,000,962
Aug 19, 2021131.60131.90128.70129.20129.202,424,823
Aug 18, 2021132.60133.40131.60132.00132.002,524,660
Aug 17, 2021133.80134.40130.40132.60132.602,296,498
Aug 16, 2021132.00133.40128.40131.20131.201,365,668
Aug 13, 2021129.60132.20128.98131.60131.601,201,997
Aug 12, 2021130.60131.00128.20129.60129.601,501,419
Aug 12, 20210.48 Dividend
Aug 11, 2021129.80130.60126.60130.60130.121,880,521
Aug 10, 2021125.00127.20124.80126.60126.131,707,906
Aug 09, 2021123.20125.60122.60125.00124.541,380,796
Aug 06, 2021124.00124.80121.40123.20122.75961,798
Aug 05, 2021125.40125.40120.80124.00123.542,136,565
Aug 04, 2021123.20124.40122.00124.00123.541,653,460
Aug 03, 2021118.20123.60117.60122.60122.151,003,946
Aug 02, 2021116.40119.60114.80117.60117.171,289,561
Jul 30, 2021116.20116.80115.19115.20114.78628,467
Jul 29, 2021116.40118.80116.40117.00116.573,289,177
Jul 28, 2021117.00119.00116.20116.20115.771,662,895
Jul 27, 2021116.80118.80115.80117.80117.37862,735
Jul 26, 2021116.00118.90116.00117.80117.37497,324
Jul 23, 2021115.00118.60115.00117.80117.37972,228
Jul 22, 2021114.80118.20113.60116.80116.371,516,723
Jul 21, 2021111.80114.00110.28114.00113.582,106,211
Jul 20, 2021112.00113.20110.20111.40110.993,421,883
Jul 19, 2021113.80114.60110.80111.00110.591,565,438
Jul 16, 2021120.60120.60115.30115.40114.98988,574
Jul 15, 2021118.00121.20118.00118.00117.57720,550
Jul 14, 2021118.00121.80118.00121.20120.75897,112
Jul 13, 2021120.60121.20118.40121.20120.75945,983
Jul 12, 2021119.60119.60116.40118.40117.96459,565
Jul 09, 2021115.00117.40114.80116.80116.37523,897
Jul 08, 2021118.40118.80115.00115.20114.78763,696
Jul 07, 2021117.80121.00117.80119.40118.968,901,629
Jul 06, 2021117.80119.40117.60118.60118.16871,683
Jul 05, 2021119.60121.20117.20118.00117.571,417,466
Jul 02, 2021118.60119.60118.00119.00118.56910,377
Jul 01, 2021116.80118.80116.80118.40117.961,947,566
Jun 30, 2021118.20119.60115.80116.40115.971,841,339
Jun 29, 2021117.80119.00117.20117.20116.771,255,506
Jun 28, 2021118.60120.40115.60117.80117.371,489,862
Jun 25, 2021118.00119.80116.60119.80119.36905,198
Jun 24, 2021116.80117.80116.00116.80116.371,405,251
Jun 23, 2021116.00117.20114.00116.60116.171,033,826
Jun 22, 2021114.60116.20114.00115.20114.781,030,466
Jun 21, 2021112.00115.00112.00114.40113.981,564,022
Jun 18, 2021119.80120.20113.60113.60113.184,906,730
Jun 17, 2021115.00124.40114.60117.00116.575,316,884
Jun 16, 2021119.00119.00116.00116.80116.372,029,567
Jun 15, 2021120.20120.40117.80117.80117.371,858,201
Jun 14, 2021121.00123.60119.60119.80119.361,061,325
Jun 11, 2021119.20120.80118.02120.80120.36992,638
Jun 10, 2021120.00120.80117.80118.60118.161,250,703
Jun 09, 2021121.80122.68118.40119.80119.361,336,245
Jun 08, 2021121.40123.40118.60119.60119.161,021,756
Jun 07, 2021119.00121.53118.20119.00118.56960,776
Jun 04, 2021122.80123.09119.20119.20118.76916,429
Jun 03, 2021127.40127.40120.40120.40119.961,342,954
Jun 02, 2021123.60124.80122.40122.40121.951,254,287
Jun 01, 2021125.20125.40123.07124.00123.541,379,449
May 28, 2021123.00124.40121.60123.60123.151,254,783
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement