Free Trial
→ Urgent: This election is rigged (From Porter & Company) (Ad) Free IPO Stock Alerts

IP Group (IPO) Stock Chart & Stock Price History

IP Group logo
GBX 46.60
-0.10 (-0.21%)
(As of 08:31 AM ET)
Compare

IP Group Stock Price Performance

5 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

Ad Porter & Company
War 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

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/29/2024GBX 47.05GBX 46.75
-0.64%		GBX 47.35GBX 46.496.46 million shs£465.15 million
10/28/2024GBX 46.70GBX 47.05
+0.75%		GBX 49.40GBX 46.5559.14 million shs£468.13 million
10/25/2024GBX 45.50GBX 46.70
+2.64%		GBX 47.30GBX 45.301.84 million shs£464.65 million
10/24/2024GBX 45.75GBX 45.50
-0.54%		GBX 46.15GBX 45.201.61 million shs£452.71 million
10/23/2024GBX 46.25GBX 45.75
-1.09%		GBX 49.65GBX 45.602.74 million shs£455.18 million
10/22/2024GBX 46.10GBX 46.25
+0.33%		GBX 46.45GBX 45.401.11 million shs£460.17 million
10/21/2024GBX 47.50GBX 46.10
-2.95%		GBX 50GBX 46.101.59 million shs£458.68 million
10/18/2024GBX 48.40GBX 47.50
-1.86%		GBX 48.80GBX 47.151.24 million shs£473.05 million
10/17/2024GBX 48.50GBX 48.40
-0.20%		GBX 49.10GBX 47.401.89 million shs£482.03 million
10/16/2024GBX 48.60GBX 48.50
-0.21%		GBX 49.65GBX 48.201.47 million shs£483.01 million
10/15/2024GBX 49.20GBX 48.60
-1.22%		GBX 49.54GBX 48.191.85 million shs£484.00 million
10/14/2024GBX 49.65GBX 49.20
-0.91%		GBX 50.40GBX 49.201.01 million shs£489.98 million
10/11/2024GBX 50GBX 49.65
-0.70%		GBX 50.30GBX 49.351.51 million shs£494.46 million
10/10/2024GBX 50.80GBX 50
-1.57%		GBX 51.50GBX 501.45 million shs£497.95 million
10/09/2024GBX 48.70GBX 50.80
+4.31%		GBX 51.40GBX 48.501.91 million shs£505.91 million
10/08/2024GBX 49.40GBX 48.70
-1.42%		GBX 51GBX 48.401.07 million shs£485.00 million
10/07/2024GBX 48.75GBX 49.40
+1.33%		GBX 50.10GBX 48.901.60 million shs£491.97 million
10/04/2024GBX 48.78GBX 48.75
-0.07%		GBX 49.51GBX 48.501.01 million shs£485.50 million
10/03/2024GBX 48.83GBX 48.78
-0.09%		GBX 49.28GBX 48.151.16 million shs£485.82 million
10/02/2024GBX 49.88GBX 48.83
-2.11%		GBX 49.80GBX 48.482.08 million shs£486.27 million
10/01/2024GBX 49.70GBX 49.88
+0.37%		GBX 51.50GBX 49.151.68 million shs£496.78 million
09/30/2024GBX 49.60GBX 49.70
+0.20%		GBX 50.06GBX 482.97 million shs£494.96 million
09/27/2024GBX 49.30GBX 49.60
+0.61%		GBX 50.50GBX 49.602.52 million shs£493.96 million
09/26/2024GBX 47GBX 49.30
+4.89%		GBX 52.15GBX 46.955.03 million shs£490.97 million
09/25/2024GBX 47.15GBX 47
-0.32%		GBX 48GBX 46.601.49 million shs£468.07 million
09/24/2024GBX 47.45GBX 47.15
-0.63%		GBX 47.95GBX 47.052.87 million shs£469.56 million
09/23/2024GBX 48.50GBX 47.45
-2.16%		GBX 49.09GBX 47.352.11 million shs£472.55 million
09/20/2024GBX 47.75GBX 48.50
+1.57%		GBX 49.11GBX 47.756.08 million shs£484.52 million
09/19/2024GBX 46.50GBX 47.75
+2.69%		GBX 47.95GBX 46.505.02 million shs£477.03 million
09/18/2024GBX 48.15GBX 46.50
-3.43%		GBX 48GBX 46.404.24 million shs£464.54 million
09/17/2024GBX 47.45GBX 48.15
+1.48%		GBX 48.95GBX 46.854.33 million shs£481.02 million
09/16/2024GBX 47.45GBX 47.45GBX 48GBX 46.951.87 million shs£474.03 million
09/13/2024GBX 46GBX 46.87
+1.90%		GBX 47.45GBX 42.702.60 million shs£468.26 million
09/12/2024GBX 44.95GBX 46
+2.34%		GBX 46.65GBX 44.502.73 million shs£459.55 million
09/11/2024GBX 44.50GBX 44.95
+1.01%		GBX 45.25GBX 43.992.55 million shs£449.50 million
09/10/2024GBX 44.35GBX 44.50
+0.34%		GBX 45.07GBX 43.202.43 million shs£445 million
09/09/2024GBX 44.10GBX 44.35
+0.57%		GBX 45.15GBX 43.9440.55 million shs£443.50 million
09/06/2024GBX 44.10GBX 44.10GBX 44.75GBX 43.2047.55 million shs£441 million
09/05/2024GBX 44.05GBX 44.10
+0.11%		GBX 45.05GBX 43.804.03 million shs£441 million
09/04/2024GBX 42.20GBX 44.05
+4.38%		GBX 44.30GBX 40.202.59 million shs£440.50 million
Urgent: This election is rigged (Ad)

If you missed it, my emergency election broadcast is now available - but will be removed soon

Click here to watch it now.
09/03/2024GBX 40.98GBX 42.20
+2.99%		GBX 43.80GBX 42.152.99 million shs£422 million
09/02/2024GBX 41.80GBX 40.98
-1.97%		GBX 42.65GBX 402.29 million shs£409.75 million
08/30/2024GBX 41.25GBX 41.95
+1.70%		GBX 42.57GBX 41.154.72 million shs£423.70 million
08/29/2024GBX 41.50GBX 41.25
-0.60%		GBX 42.30GBX 41.053.01 million shs£416.63 million
08/28/2024GBX 42.15GBX 41.50
-1.54%		GBX 42.50GBX 40.753.58 million shs£419.15 million
08/27/2024GBX 41.75GBX 42.15
+0.96%		GBX 43.46GBX 41.804.20 million shs£425.72 million
08/26/2024GBX 41.75GBX 41.75GBX 42GBX 41.151.66 million shs£421.68 million
08/23/2024GBX 41.21GBX 41.75
+1.30%		GBX 42GBX 41.151.66 million shs£421.68 million
08/22/2024GBX 41GBX 41.21
+0.52%		GBX 42.35GBX 40.603.07 million shs£416.26 million
08/21/2024GBX 40.10GBX 41
+2.24%		GBX 41.20GBX 40.052.83 million shs£414.10 million
08/20/2024GBX 39.95GBX 40.10
+0.38%		GBX 40.65GBX 393.83 million shs£405.01 million
08/19/2024GBX 40.15GBX 39.95
-0.50%		GBX 40.35GBX 39.602.33 million shs£403.50 million
08/16/2024GBX 40.13GBX 39.97
-0.40%		GBX 41GBX 39.972.87 million shs£411.69 million
08/15/2024GBX 39.80GBX 40.13
+0.83%		GBX 40.75GBX 39.303.42 million shs£413.35 million
08/14/2024GBX 39.30GBX 39.80
+1.27%		GBX 40.63GBX 39.602.61 million shs£409.94 million
08/13/2024GBX 37.50GBX 39.30
+4.80%		GBX 39.40GBX 36.5532.52 million shs£404.79 million
08/12/2024GBX 36.85GBX 37.50
+1.76%		GBX 37.80GBX 36.505.49 million shs£386.25 million
08/09/2024GBX 36GBX 36.85
+2.36%		GBX 37.30GBX 35.9512.75 million shs£379.56 million
08/08/2024GBX 36.15GBX 36
-0.41%		GBX 36.95GBX 35.854.64 million shs£370.80 million
08/07/2024GBX 36.30GBX 36.15
-0.41%		GBX 37.50GBX 363.59 million shs£372.35 million
08/06/2024GBX 35.95GBX 36.30
+0.97%		GBX 37.05GBX 35.757.02 million shs£373.89 million
08/05/2024GBX 39.80GBX 35.95
-9.67%		GBX 42.18GBX 35.805.58 million shs£370.29 million
08/02/2024GBX 42.50GBX 39.80
-6.35%		GBX 46GBX 39.803.82 million shs£409.94 million
08/01/2024GBX 41.70GBX 42.50
+1.92%		GBX 43.55GBX 41.756.28 million shs£437.75 million
07/31/2024GBX 40.95GBX 41.70
+1.83%		GBX 41.85GBX 40.902.03 million shs£429.51 million
07/30/2024GBX 40.30GBX 40.95
+1.61%		GBX 41.60GBX 39.502.59 million shs£421.79 million
07/29/2024GBX 40.75GBX 40.30
-1.10%		GBX 42GBX 40.302.54 million shs£415.09 million

Related Companies

This page (LON:IPO) was last updated on 10/30/2024 by MarketBeat.com Staff
From Our Partners
625,000% Gain
The recent pullback in the crypto markets has left many investors in full-on panic mode, convinced the bull ru...
Crypto Swap Profits | Sponsored
The most serious warning of my career
With the 2024 election just weeks away, a new crisis is barrelling down on America… one that could cleave the ...
Porter & Company | Sponsored
This biotech's ONE drug could change medicine as we know it
This Clinical-stage Biotech Company is Taking a Revolutionary Approach to Eradicating Many Respiratory Viruses...
Smallcaps Daily | Sponsored
2 Pro Traders… 4 Livestreams… 4 Live Trades
The Zero Day Loophole: The Secret of HUGE Overnight Profits from Government Reports
Monument Traders Alliance | Sponsored
Tim 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 | Sponsored
Is 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 | Sponsored
Most 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 | Sponsored
The Death Knell for U.S. Stocks
They are among the 31 billionaires dumping their stocks at a record pace. Fortune calls this phenomenon "Th...
InvestorPlace | Sponsored