IP Group (IPO) Stock Chart & Stock Price History GBX 46.60 -0.10 (-0.21%) (As of 08:31 AM ET) Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendHeadlinesInsider Trades IP Group Stock Price Performance5 Day Performance-100.00%1 Month Performance-100.00%3 Month Performance-100.00%6 Month Performance-100.00%Year-To-Date Performance-100.00%1 Year Performance-100.00% Receive IPO Stock News and Ratings via Email Sign-up to receive the latest news and ratings for IP Group and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Porter & CompanyWar on Elon Escalates… A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.One company holds a near-total monopoly on it. IPO Stock Chart for Wednesday, October, 30, 2024 IPO Chart by TradingView IP Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization10/29/2024GBX 47.05GBX 46.75-0.64%GBX 47.35GBX 46.496.46 million shs£465.15 million10/28/2024GBX 46.70GBX 47.05+0.75%GBX 49.40GBX 46.5559.14 million shs£468.13 million10/25/2024GBX 45.50GBX 46.70+2.64%GBX 47.30GBX 45.301.84 million shs£464.65 million10/24/2024GBX 45.75GBX 45.50-0.54%GBX 46.15GBX 45.201.61 million shs£452.71 million10/23/2024GBX 46.25GBX 45.75-1.09%GBX 49.65GBX 45.602.74 million shs£455.18 million10/22/2024GBX 46.10GBX 46.25+0.33%GBX 46.45GBX 45.401.11 million shs£460.17 million Get the Latest News and Ratings for IPO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IP Group and its competitors with MarketBeat's FREE daily newsletter. 10/21/2024GBX 47.50GBX 46.10-2.95%GBX 50GBX 46.101.59 million shs£458.68 million10/18/2024GBX 48.40GBX 47.50-1.86%GBX 48.80GBX 47.151.24 million shs£473.05 million10/17/2024GBX 48.50GBX 48.40-0.20%GBX 49.10GBX 47.401.89 million shs£482.03 million10/16/2024GBX 48.60GBX 48.50-0.21%GBX 49.65GBX 48.201.47 million shs£483.01 million10/15/2024GBX 49.20GBX 48.60-1.22%GBX 49.54GBX 48.191.85 million shs£484.00 million10/14/2024GBX 49.65GBX 49.20-0.91%GBX 50.40GBX 49.201.01 million shs£489.98 million10/11/2024GBX 50GBX 49.65-0.70%GBX 50.30GBX 49.351.51 million shs£494.46 million10/10/2024GBX 50.80GBX 50-1.57%GBX 51.50GBX 501.45 million shs£497.95 million10/09/2024GBX 48.70GBX 50.80+4.31%GBX 51.40GBX 48.501.91 million shs£505.91 million10/08/2024GBX 49.40GBX 48.70-1.42%GBX 51GBX 48.401.07 million shs£485.00 million10/07/2024GBX 48.75GBX 49.40+1.33%GBX 50.10GBX 48.901.60 million shs£491.97 million10/04/2024GBX 48.78GBX 48.75-0.07%GBX 49.51GBX 48.501.01 million shs£485.50 million10/03/2024GBX 48.83GBX 48.78-0.09%GBX 49.28GBX 48.151.16 million shs£485.82 million10/02/2024GBX 49.88GBX 48.83-2.11%GBX 49.80GBX 48.482.08 million shs£486.27 million10/01/2024GBX 49.70GBX 49.88+0.37%GBX 51.50GBX 49.151.68 million shs£496.78 million09/30/2024GBX 49.60GBX 49.70+0.20%GBX 50.06GBX 482.97 million shs£494.96 million09/27/2024GBX 49.30GBX 49.60+0.61%GBX 50.50GBX 49.602.52 million shs£493.96 million09/26/2024GBX 47GBX 49.30+4.89%GBX 52.15GBX 46.955.03 million shs£490.97 million09/25/2024GBX 47.15GBX 47-0.32%GBX 48GBX 46.601.49 million shs£468.07 million09/24/2024GBX 47.45GBX 47.15-0.63%GBX 47.95GBX 47.052.87 million shs£469.56 million09/23/2024GBX 48.50GBX 47.45-2.16%GBX 49.09GBX 47.352.11 million shs£472.55 million09/20/2024GBX 47.75GBX 48.50+1.57%GBX 49.11GBX 47.756.08 million shs£484.52 million09/19/2024GBX 46.50GBX 47.75+2.69%GBX 47.95GBX 46.505.02 million shs£477.03 million09/18/2024GBX 48.15GBX 46.50-3.43%GBX 48GBX 46.404.24 million shs£464.54 million09/17/2024GBX 47.45GBX 48.15+1.48%GBX 48.95GBX 46.854.33 million shs£481.02 million09/16/2024GBX 47.45GBX 47.45GBX 48GBX 46.951.87 million shs£474.03 million09/13/2024GBX 46GBX 46.87+1.90%GBX 47.45GBX 42.702.60 million shs£468.26 million09/12/2024GBX 44.95GBX 46+2.34%GBX 46.65GBX 44.502.73 million shs£459.55 million09/11/2024GBX 44.50GBX 44.95+1.01%GBX 45.25GBX 43.992.55 million shs£449.50 million09/10/2024GBX 44.35GBX 44.50+0.34%GBX 45.07GBX 43.202.43 million shs£445 million09/09/2024GBX 44.10GBX 44.35+0.57%GBX 45.15GBX 43.9440.55 million shs£443.50 million09/06/2024GBX 44.10GBX 44.10GBX 44.75GBX 43.2047.55 million shs£441 million09/05/2024GBX 44.05GBX 44.10+0.11%GBX 45.05GBX 43.804.03 million shs£441 million09/04/2024GBX 42.20GBX 44.05+4.38%GBX 44.30GBX 40.202.59 million shs£440.50 millionUrgent: This election is rigged (Ad)If you missed it, my emergency election broadcast is now available - but will be removed soonClick here to watch it now.09/03/2024GBX 40.98GBX 42.20+2.99%GBX 43.80GBX 42.152.99 million shs£422 million09/02/2024GBX 41.80GBX 40.98-1.97%GBX 42.65GBX 402.29 million shs£409.75 million08/30/2024GBX 41.25GBX 41.95+1.70%GBX 42.57GBX 41.154.72 million shs£423.70 million08/29/2024GBX 41.50GBX 41.25-0.60%GBX 42.30GBX 41.053.01 million shs£416.63 million08/28/2024GBX 42.15GBX 41.50-1.54%GBX 42.50GBX 40.753.58 million shs£419.15 million08/27/2024GBX 41.75GBX 42.15+0.96%GBX 43.46GBX 41.804.20 million shs£425.72 million08/26/2024GBX 41.75GBX 41.75GBX 42GBX 41.151.66 million shs£421.68 million08/23/2024GBX 41.21GBX 41.75+1.30%GBX 42GBX 41.151.66 million shs£421.68 million08/22/2024GBX 41GBX 41.21+0.52%GBX 42.35GBX 40.603.07 million shs£416.26 million08/21/2024GBX 40.10GBX 41+2.24%GBX 41.20GBX 40.052.83 million shs£414.10 million08/20/2024GBX 39.95GBX 40.10+0.38%GBX 40.65GBX 393.83 million shs£405.01 million08/19/2024GBX 40.15GBX 39.95-0.50%GBX 40.35GBX 39.602.33 million shs£403.50 million08/16/2024GBX 40.13GBX 39.97-0.40%GBX 41GBX 39.972.87 million shs£411.69 million08/15/2024GBX 39.80GBX 40.13+0.83%GBX 40.75GBX 39.303.42 million shs£413.35 million08/14/2024GBX 39.30GBX 39.80+1.27%GBX 40.63GBX 39.602.61 million shs£409.94 million08/13/2024GBX 37.50GBX 39.30+4.80%GBX 39.40GBX 36.5532.52 million shs£404.79 million08/12/2024GBX 36.85GBX 37.50+1.76%GBX 37.80GBX 36.505.49 million shs£386.25 million08/09/2024GBX 36GBX 36.85+2.36%GBX 37.30GBX 35.9512.75 million shs£379.56 million08/08/2024GBX 36.15GBX 36-0.41%GBX 36.95GBX 35.854.64 million shs£370.80 million08/07/2024GBX 36.30GBX 36.15-0.41%GBX 37.50GBX 363.59 million shs£372.35 million08/06/2024GBX 35.95GBX 36.30+0.97%GBX 37.05GBX 35.757.02 million shs£373.89 million08/05/2024GBX 39.80GBX 35.95-9.67%GBX 42.18GBX 35.805.58 million shs£370.29 million08/02/2024GBX 42.50GBX 39.80-6.35%GBX 46GBX 39.803.82 million shs£409.94 million08/01/2024GBX 41.70GBX 42.50+1.92%GBX 43.55GBX 41.756.28 million shs£437.75 million07/31/2024GBX 40.95GBX 41.70+1.83%GBX 41.85GBX 40.902.03 million shs£429.51 million07/30/2024GBX 40.30GBX 40.95+1.61%GBX 41.60GBX 39.502.59 million shs£421.79 million07/29/2024GBX 40.75GBX 40.30-1.10%GBX 42GBX 40.302.54 million shs£415.09 million Related Companies JPMorgan American Stock Chart Caledonia Investments Stock Chart Templeton Emerging Markets Investment Trust Stock Chart HarbourVest Global Private Equity Stock Chart JTC Stock Chart Personal Assets Stock Chart Witan Investment Trust Stock Chart Finsbury Growth & Income Stock Chart Murray International Stock Chart Rathbones Group Stock Chart Receive IPO Stock News and Ratings via EmailSign-up to receive the latest news and ratings for IP Group and its competitors with MarketBeat's FREE daily newsletter. This page (LON:IPO) was last updated on 10/30/2024 by MarketBeat.com Staff From Our Partners625,000% GainThe recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...Crypto Swap Profits | SponsoredThe most serious warning of my careerWith the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...Porter & Company | SponsoredThis biotech's ONE drug could change medicine as we know itThis Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...Smallcaps Daily | Sponsored2 Pro Traders… 4 Livestreams… 4 Live TradesThe Zero Day Loophole: The Secret of HUGE Overnight Profits from Government ReportsMonument Traders Alliance | SponsoredTim Sykes’ Urgent Trade Alert: “Make this move now”Tim Sykes - the world’s most apolitical Millionaire trader - just sat down for an urgent election interview… ...Timothy Sykes | SponsoredIs your portfolio prepared for AI 2.0?AI has exploded ever since ChatGPT set the world on fire near the end of 2022. Numerous companies with conn...Weiss Ratings | SponsoredMost People Are Dead Wrong.Turn on any financial news outlet at any given moment and within minutes you're guaranteed to see headlines ab...Brownstone Research | SponsoredThe Death Knell for U.S. StocksThey are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...InvestorPlace | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IP Group Plc Please log in to your account or sign up in order to add this asset to your watchlist. Share IP Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.