LSE, IPO End of Day and Historical Share Prices [Ip Group Plc]

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

LSE, IPO: Ip Group PLC

02 Sep 2025

LAST: 57.30	CHANGE: 3.80	OPEN: 62.50	HIGH: 62.50	ASK: 49.00	VOLUME: 2.89M
LAST: 57.30	CHG(%): 6.22	PREV: 61.10	LOW: 56.60	BID: 36.65

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	62.50	62.50	56.60	57.30	2.89M
01 Sep 25	61.00	61.80	59.60	61.10	3.9M
29 Aug 25	61.00	61.40	60.00	60.10	12.33M
28 Aug 25	61.10	61.80	60.30	61.00	2.24M
27 Aug 25	60.00	61.90	60.00	60.90	2.31M
26 Aug 25	60.70	61.90	60.10	61.60	4.34M
25 Aug 25	59.70	61.63	59.32	61.20	1.72M
22 Aug 25	59.70	61.63	59.33	61.20	1.71M
21 Aug 25	58.50	59.90	58.50	59.80	1.69M
20 Aug 25	58.20	58.70	57.65	58.70	2.54M

COMPANY PROFILE

Name:	Ip Group PLC
About:	IP Group Plc is a private equity and venture capital firm specializing in seed/startup, early venture, emerging growth, mature, mid venture, late venture, incubation, mezzanine in growth capital companies. It prefers to invest in energy, materials, healthcare, information technology, communication services, utilities, life sciences, deeptech, cleantech, chemicals, science and innovation companies. The firm prefers to invest in Europe, typically invests in companies based in or willing to relocate to North East England. It firm prefers to invest between £0.050 million ($0.08 million) and £1.25 million ($2.01 million) with revenue up to £45 million ($71 million). IP Group Plc was founded in 2001 and is based in London, United Kingdom with additional offices in Hong Kong, Hong Kong and Melbourne, Australia.
Industry:	Asset Management
Address:	2nd Floor, London, United Kingdom, N1C 4AG
Website:	https://www.ipgroupplc.com
ISIN:	GB00B128J450
LEI:	213800HG22UM138WFG43

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Oct 15, 2003

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	60.08
MA10:	60.29
MA20:	59.42
MA50:	56.84
MA100:	50.68
MA200:	48.65
RSI14:	45.45
WPR14:	-100.00
MTM14:	-2.20
ROC14:	-0.04
ATR:	2.01
Week High:	62.50
Week Low:	56.60
Month High:	62.50
Month Low:	55.30
Year High:	62.50
Year Low:	34.35
Volatility:	5.43

RECENT SPLITS

Date	Ratio
26 Apr 2006	5-1

RECENT DIVIDENDS

Date	Amount
10 Aug 2023	$0.01
25 May 2023	$0.01
11 Aug 2022	$0.01
26 May 2022	$0.01
12 Aug 2021	$0.00
13 May 2021	$0.01