IP Group Plc (IPO.L) LSE
Currency In GBp
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
IPO.L Historical Return
If you invested 1000 GBp in IP Group Plc (IPO.L) 10 years ago, it would be worth 436.7 GBp as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 551.62 GBp, while 1000 GBp invested 1 year ago would be worth 1,118.49 GBp. This corresponds to total returns of -56.33%, -44.84%, 11.85%, respectively, with annualized returns of -7.95%, -11.21%, 11.85%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
IPO.L Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 62.2 | 62.3 | 62.3 | 64.9 | 61.8 | 2.5M |
| July 30, 2026 | 64.7 | 62.2 | 62.2 | 64.7 | 61.5 | 1.82M |
| July 29, 2026 | 64.5 | 63.6 | 63.6 | 65.6 | 62.7 | 2.1M |
| July 28, 2026 | 68 | 64.4 | 64.4 | 68 | 63.9 | 3.79M |
| July 27, 2026 | 65.8 | 66 | 66 | 66.9 | 64 | 2.34M |
| July 24, 2026 | 67.4 | 66.4 | 66.4 | 67.5 | 66 | 929,739 |
| July 23, 2026 | 67.84 | 66 | 66 | 68 | 65.43 | 2.69M |
| July 22, 2026 | 66 | 67.8 | 67.8 | 68.4 | 64.1 | 1.44M |
| July 21, 2026 | 65.2 | 66.4 | 66.4 | 66.4 | 64 | 1.45M |
| July 20, 2026 | 65.7 | 64.7 | 64.7 | 67.2 | 64.7 | 1.31M |
| July 17, 2026 | 64.35 | 64.6 | 64.6 | 66.4 | 63.3 | 1.63M |
| July 16, 2026 | 67 | 64.8 | 64.8 | 67 | 63.8 | 882,199 |
| July 15, 2026 | 63.6 | 64.2 | 64.2 | 64.7 | 62.6 | 812,398 |
| July 14, 2026 | 64.9 | 63.5 | 63.5 | 64.9 | 62.2 | 974,010 |
| July 13, 2026 | 67.4 | 63.9 | 63.9 | 67.4 | 61.1 | 2.03M |
| July 10, 2026 | 66.8 | 65.8 | 65.8 | 66.8 | 64.7 | 1.02M |
| July 09, 2026 | 64.5 | 64.9 | 64.9 | 65.1 | 63 | 4.59M |
| July 08, 2026 | 65.4 | 63.5 | 63.5 | 65.4 | 63 | 5.08M |
| July 07, 2026 | 69 | 64.6 | 64.6 | 69 | 64 | 6.3M |
| July 06, 2026 | 66.95 | 65 | 65 | 67.1 | 64.3 | 809,641 |
| July 03, 2026 | 69 | 66.4 | 66.4 | 69 | 65.79 | 485,405 |
| July 02, 2026 | 68.5 | 66.5 | 66.5 | 68.8 | 65.4 | 1.03M |
| July 01, 2026 | 65.7 | 68.1 | 68.1 | 68.5 | 65.16 | 1.76M |
| June 30, 2026 | 65 | 65.5 | 65.5 | 66.5 | 64.9 | 2.28M |
| June 29, 2026 | 64 | 64.5 | 64.5 | 67 | 64 | 959,420 |
| June 26, 2026 | 64 | 64 | 64 | 68.3 | 62.9 | 1.68M |
| June 25, 2026 | 64 | 64.4 | 64.4 | 66.3 | 64 | 1.29M |
| June 24, 2026 | 70 | 65 | 65 | 70 | 63.9 | 947,085 |
| June 23, 2026 | 65.1 | 65.4 | 65.4 | 67 | 63.17 | 3.17M |
| June 22, 2026 | 64.9 | 65 | 65 | 70.2 | 62.9 | 4.02M |
| June 19, 2026 | 65 | 64.7 | 64.7 | 65.4 | 64.1 | 3.23M |
| June 18, 2026 | 66.4 | 65.1 | 65.1 | 66.4 | 64 | 1.21M |
| June 17, 2026 | 70 | 65.4 | 65.4 | 70 | 63.6 | 1.46M |
| June 16, 2026 | 69.5 | 66.4 | 66.4 | 69.5 | 64.9 | 1.29M |
| June 15, 2026 | 63.6 | 66.5 | 66.5 | 67.1 | 63.3 | 1.91M |
| June 12, 2026 | 61.9 | 64.9 | 64.9 | 67.1 | 61.9 | 1.25M |
| June 11, 2026 | 64.3 | 65 | 65 | 66 | 64.1 | 1.23M |
| June 10, 2026 | 64 | 65.4 | 65.4 | 66 | 63.17 | 2.95M |
| June 09, 2026 | 63.3 | 64 | 64 | 65 | 63.2 | 3.74M |
| June 08, 2026 | 65.5 | 63.7 | 63.7 | 66.19 | 63.1 | 3.34M |
| June 05, 2026 | 67.9 | 66.2 | 66.2 | 68.6 | 65.9 | 1.74M |
| June 04, 2026 | 67.2 | 68 | 68 | 68.6 | 67.1 | 1.78M |
| June 03, 2026 | 70.6 | 67.4 | 67.4 | 70.6 | 66.8 | 1.5M |
| June 02, 2026 | 72 | 70.6 | 70.6 | 72 | 70 | 1.78M |
| June 01, 2026 | 69 | 69.6 | 69.6 | 69.8 | 68 | 3M |
| May 29, 2026 | 70.5 | 69.1 | 69.1 | 70.5 | 67.6 | 8.17M |
| May 28, 2026 | 67.9 | 68.3 | 68.3 | 69.1 | 67 | 4.28M |
| May 27, 2026 | 68.6 | 67.6 | 67.6 | 68.8 | 66.6 | 5.83M |
| May 26, 2026 | 67.1 | 66.8 | 66.8 | 68.47 | 66.5 | 2.87M |
| May 22, 2026 | 65.4 | 67.1 | 67.1 | 67.4 | 65.4 | 1.06M |
| May 21, 2026 | 64.4 | 65.7 | 65.7 | 66.5 | 64.4 | 10.22M |
| May 20, 2026 | 67.5 | 64.8 | 64.8 | 67.5 | 62.4 | 1.4M |
| May 19, 2026 | 63.4 | 62.8 | 62.8 | 64.2 | 62.8 | 879,706 |
| May 18, 2026 | 63.8 | 63.4 | 63.4 | 66.12 | 62.2 | 1.59M |
| May 15, 2026 | 65 | 64.1 | 64.1 | 65 | 62.9 | 2.13M |
| May 14, 2026 | 66.1 | 65.2 | 65.2 | 66.6 | 64.7 | 1.47M |
| May 13, 2026 | 69.4 | 64.9 | 64.9 | 69.4 | 62 | 1.6M |
| May 12, 2026 | 66 | 65.3 | 65.3 | 68.8 | 62.7 | 2.67M |
| May 11, 2026 | 65 | 66 | 66 | 66.6 | 64.8 | 4.12M |
| May 08, 2026 | 65.1 | 65 | 65 | 66 | 64.5 | 4.7M |
AD
