livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

IP Group - (IPO) share price history


IP Group share priceIPO share price tradesIPO Fundamentals watchlistADD to watchlist
IP Group - (IPO) share price history
Date Open High Low Close Volume
20/06/2025 45.90 48.35 45.90 47.70 6,614,603
19/06/2025 47.50 47.75 45.53 47.35 1,645,783
18/06/2025 47.30 48.00 46.80 47.90 1,464,399
17/06/2025 48.00 48.15 47.25 47.30 1,777,213
16/06/2025 47.95 49.05 47.50 48.10 2,097,328
13/06/2025 46.65 48.11 46.47 47.50 2,047,658
12/06/2025 48.70 48.80 47.65 48.15 1,717,415
11/06/2025 44.80 49.00 44.80 48.95 1,997,103
10/06/2025 48.00 48.70 47.10 48.00 2,007,083
09/06/2025 46.15 48.30 45.36 47.85 3,247,476
06/06/2025 45.45 46.35 44.05 46.15 1,836,253
05/06/2025 46.40 46.40 45.35 45.85 2,984,032
04/06/2025 45.45 45.60 44.95 45.60 3,303,062
03/06/2025 44.15 45.53 44.15 45.10 2,418,095
02/06/2025 44.40 45.20 44.23 45.10 2,224,483
30/05/2025 45.60 45.60 44.50 44.65 5,184,594
29/05/2025 44.00 45.27 44.00 44.80 1,801,239
28/05/2025 44.85 45.10 44.23 44.70 2,042,221
27/05/2025 43.90 45.60 43.49 44.80 4,209,510
23/05/2025 43.15 43.78 42.20 43.50 2,182,907
22/05/2025 46.40 46.40 42.95 43.15 3,513,585
21/05/2025 43.90 44.15 43.00 43.65 1,756,026
20/05/2025 46.65 46.65 43.70 43.75 2,007,008
19/05/2025 43.00 45.24 43.00 44.20 2,822,769
16/05/2025 45.75 46.75 44.55 44.55 2,531,021
15/05/2025 44.20 44.92 44.00 44.60 3,520,183
14/05/2025 45.75 45.75 42.91 44.15 1,582,434
13/05/2025 41.55 45.05 41.55 44.45 2,506,482
12/05/2025 43.65 44.85 42.25 43.95 1,350,359
09/05/2025 43.40 44.29 43.40 43.60 1,578,665

IP Group - (IPO) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z