International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 126.60 | 127.40 | 125.10 | 125.60 | 107.83 | 3,133,567 |
| 2024-09-02 | 128.40 | 128.40 | 125.80 | 125.80 | 108.01 | 2,906,999 |
| 2024-08-30 | 127.20 | 129.40 | 127.20 | 127.60 | 109.55 | 1,869,567 |
| 2024-08-29 | 127.60 | 128.50 | 127.20 | 127.20 | 109.21 | 1,469,987 |
| 2024-08-28 | 130.40 | 130.40 | 127.22 | 127.40 | 109.38 | 2,401,283 |
| 2024-08-27 | 129.00 | 130.80 | 129.00 | 129.40 | 111.10 | 2,095,903 |
| 2024-08-23 | 129.60 | 129.81 | 128.60 | 129.80 | 111.44 | 1,096,751 |
| 2024-08-22 | 129.40 | 131.00 | 128.40 | 128.80 | 110.58 | 3,344,589 |
| 2024-08-21 | 129.00 | 129.80 | 128.00 | 129.40 | 111.10 | 1,934,658 |
| 2024-08-20 | 129.00 | 129.80 | 128.30 | 128.80 | 110.58 | 5,748,986 |
| 2024-08-19 | 129.00 | 129.40 | 128.00 | 129.40 | 111.10 | 2,594,632 |
| 2024-08-16 | 129.00 | 129.20 | 128.08 | 129.00 | 110.75 | 1,365,995 |
| 2024-08-15 | 127.80 | 129.40 | 126.45 | 128.80 | 110.58 | 9,415,616 |
| 2024-08-14 | 127.40 | 128.60 | 127.20 | 127.40 | 109.38 | 3,811,379 |
| 2024-08-13 | 127.20 | 128.60 | 127.10 | 127.60 | 109.55 | 1,736,082 |
| 2024-08-12 | 125.80 | 128.00 | 125.80 | 127.60 | 109.55 | 1,809,343 |
| 2024-08-09 | 125.00 | 127.00 | 125.00 | 127.00 | 109.04 | 1,809,604 |
| 2024-08-08 | 124.00 | 125.80 | 123.50 | 125.80 | 108.01 | 1,988,967 |
| 2024-08-07 | 127.00 | 127.00 | 123.89 | 125.40 | 107.66 | 2,357,415 |
| 2024-08-06 | 126.60 | 127.00 | 125.03 | 125.40 | 107.66 | 4,965,915 |
| 2024-08-05 | 127.00 | 127.20 | 122.99 | 124.80 | 107.15 | 2,860,896 |
| 2024-08-02 | 130.00 | 131.20 | 127.00 | 127.80 | 109.72 | 2,791,071 |
| 2024-08-01 | 130.40 | 133.21 | 129.60 | 131.40 | 112.81 | 3,607,104 |
| 2024-07-31 | 128.80 | 130.80 | 128.80 | 130.80 | 112.30 | 5,210,333 |
| 2024-07-30 | 130.60 | 130.60 | 128.90 | 129.20 | 110.92 | 4,672,864 |
| 2024-07-29 | 131.20 | 133.00 | 129.40 | 130.20 | 111.78 | 3,936,827 |
| 2024-07-26 | 127.00 | 131.80 | 126.80 | 131.80 | 113.16 | 2,719,669 |
| 2024-07-25 | 126.60 | 127.93 | 125.56 | 127.80 | 109.72 | 2,057,327 |
| 2024-07-24 | 128.40 | 128.53 | 126.00 | 126.40 | 108.52 | 1,953,646 |
| 2024-07-23 | 128.60 | 129.25 | 127.60 | 129.20 | 110.92 | 1,884,529 |
| 2024-07-22 | 129.40 | 129.80 | 128.75 | 129.40 | 111.10 | 1,324,566 |
| 2024-07-19 | 128.80 | 129.40 | 128.00 | 129.00 | 110.75 | 1,040,089 |
| 2024-07-18 | 128.40 | 130.40 | 127.53 | 130.20 | 111.78 | 3,865,646 |
| 2024-07-17 | 128.00 | 128.60 | 127.33 | 128.00 | 109.89 | 2,286,432 |
| 2024-07-16 | 129.40 | 130.40 | 128.40 | 128.60 | 110.41 | 2,599,972 |
| 2024-07-15 | 130.60 | 131.96 | 129.38 | 130.00 | 111.61 | 2,365,562 |
| 2024-07-12 | 130.40 | 132.00 | 130.40 | 130.60 | 112.13 | 2,601,601 |
| 2024-07-11 | 128.80 | 131.80 | 127.91 | 131.80 | 113.16 | 3,983,140 |
| 2024-07-10 | 127.40 | 129.40 | 126.80 | 129.40 | 111.10 | 2,994,369 |
| 2024-07-09 | 126.40 | 127.20 | 125.80 | 127.20 | 109.21 | 2,222,307 |
| 2024-07-08 | 128.80 | 128.80 | 126.80 | 127.80 | 109.72 | 2,783,767 |
| 2024-07-05 | 128.00 | 130.40 | 127.23 | 127.80 | 109.72 | 3,894,329 |
| 2024-07-04 | 125.80 | 127.80 | 124.30 | 127.60 | 109.55 | 1,758,477 |
| 2024-07-03 | 126.00 | 126.00 | 124.16 | 125.80 | 108.01 | 3,092,910 |
| 2024-07-02 | 126.20 | 127.02 | 124.80 | 124.80 | 107.15 | 3,777,340 |
| 2024-07-01 | 127.00 | 128.20 | 126.00 | 126.20 | 108.35 | 2,770,203 |
| 2024-06-28 | 126.80 | 127.60 | 126.63 | 127.60 | 109.55 | 1,733,069 |
| 2024-06-27 | 126.60 | 127.40 | 126.40 | 127.00 | 109.04 | 4,752,842 |
| 2024-06-26 | 126.00 | 127.20 | 126.00 | 127.00 | 109.04 | 3,132,295 |
| 2024-06-25 | 126.00 | 127.00 | 125.98 | 126.80 | 108.86 | 2,675,861 |
| 2024-06-24 | 125.40 | 128.80 | 125.40 | 126.00 | 108.18 | 2,595,427 |
| 2024-06-21 | 125.00 | 126.89 | 125.00 | 126.20 | 108.35 | 2,418,836 |
| 2024-06-20 | 125.00 | 126.54 | 125.00 | 126.20 | 108.35 | 2,533,859 |
| 2024-06-19 | 127.00 | 127.00 | 125.02 | 125.20 | 107.49 | 3,007,460 |
| 2024-06-18 | 125.00 | 126.85 | 124.60 | 126.60 | 108.69 | 3,598,045 |
| 2024-06-17 | 124.80 | 125.60 | 124.20 | 124.80 | 107.15 | 5,242,344 |
| 2024-06-14 | 124.00 | 125.10 | 124.00 | 124.80 | 107.15 | 4,782,557 |
| 2024-06-13 | 124.60 | 126.00 | 123.75 | 124.00 | 106.46 | 4,412,640 |
| 2024-06-12 | 121.60 | 125.16 | 121.60 | 125.00 | 107.32 | 3,075,000 |
| 2024-06-11 | 122.60 | 123.80 | 121.40 | 121.60 | 104.40 | 2,472,234 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0219 GBP |
| 2026-04-23 | 0.0215 GBP |
| 2026-02-12 | 0.0215 GBP |
| 2025-11-13 | 0.0214 GBP |
| 2025-08-14 | 0.0214 GBP |
| 2025-04-24 | 0.0419 GBP |
| 2024-09-12 | 0.0418 GBP |
| 2024-04-11 | 0.0407 GBP |
| 2023-09-14 | 0.0406 GBP |
| 2023-04-06 | 0.0387 GBP |
| 2022-09-15 | 0.0387 GBP |
| 2022-04-07 | 0.0377 GBP |
| 2021-09-16 | 0.0378 GBP |
| 2021-04-08 | 0.0368 GBP |
| 2020-09-17 | 0.0368 GBP |
| 2020-04-23 | 0.0359 GBP |
| 2019-09-19 | 0.0359 GBP |
| 2019-04-11 | 0.0350 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.