International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 125.00 | 125.80 | 122.60 | 122.60 | 105.26 | 3,038,207 |
| 2024-06-07 | 127.20 | 127.20 | 124.80 | 124.80 | 107.15 | 2,469,874 |
| 2024-06-06 | 126.00 | 127.80 | 125.20 | 126.40 | 108.52 | 6,874,392 |
| 2024-06-05 | 124.60 | 126.20 | 124.60 | 126.20 | 108.35 | 3,976,129 |
| 2024-06-04 | 125.40 | 125.75 | 124.20 | 125.60 | 107.83 | 1,630,031 |
| 2024-06-03 | 125.00 | 126.20 | 124.69 | 126.00 | 108.18 | 2,868,838 |
| 2024-05-31 | 122.40 | 125.00 | 121.00 | 125.00 | 107.32 | 3,118,825 |
| 2024-05-30 | 122.40 | 122.40 | 120.80 | 121.80 | 104.57 | 4,100,670 |
| 2024-05-29 | 122.00 | 123.22 | 121.00 | 121.00 | 103.88 | 2,337,556 |
| 2024-05-28 | 121.00 | 124.60 | 121.00 | 122.20 | 104.91 | 2,653,693 |
| 2024-05-24 | 121.60 | 122.20 | 121.00 | 121.00 | 103.88 | 7,360,718 |
| 2024-05-23 | 125.60 | 127.00 | 121.60 | 122.00 | 104.74 | 3,491,490 |
| 2024-05-22 | 125.60 | 126.80 | 125.00 | 125.60 | 107.83 | 2,496,765 |
| 2024-05-21 | 126.40 | 127.00 | 125.20 | 125.40 | 107.66 | 2,422,804 |
| 2024-05-20 | 126.40 | 127.80 | 126.40 | 127.00 | 109.04 | 2,237,178 |
| 2024-05-17 | 128.00 | 128.51 | 126.40 | 126.40 | 108.52 | 2,704,233 |
| 2024-05-16 | 129.60 | 130.00 | 128.00 | 128.00 | 109.89 | 3,194,875 |
| 2024-05-15 | 126.20 | 129.60 | 125.60 | 129.60 | 111.27 | 5,508,725 |
| 2024-05-14 | 128.00 | 128.80 | 125.60 | 126.00 | 108.18 | 3,496,739 |
| 2024-05-13 | 129.00 | 130.60 | 128.00 | 128.00 | 109.89 | 4,285,375 |
| 2024-05-10 | 129.40 | 131.00 | 129.00 | 129.20 | 110.92 | 3,058,920 |
| 2024-05-09 | 129.00 | 130.25 | 128.60 | 130.00 | 111.61 | 4,706,370 |
| 2024-05-08 | 128.60 | 129.50 | 128.20 | 128.80 | 110.58 | 3,388,893 |
| 2024-05-07 | 128.20 | 129.60 | 128.12 | 129.00 | 110.75 | 3,038,317 |
| 2024-05-03 | 126.00 | 128.20 | 126.00 | 127.60 | 109.55 | 2,342,051 |
| 2024-05-02 | 125.80 | 127.80 | 125.40 | 127.60 | 109.55 | 4,245,850 |
| 2024-05-01 | 126.60 | 127.60 | 125.40 | 126.20 | 108.35 | 2,383,657 |
| 2024-04-30 | 126.80 | 127.60 | 125.80 | 126.60 | 108.69 | 2,347,089 |
| 2024-04-29 | 125.60 | 127.20 | 124.40 | 126.80 | 108.86 | 1,854,116 |
| 2024-04-26 | 123.60 | 125.79 | 123.60 | 124.40 | 106.80 | 2,703,616 |
| 2024-04-25 | 122.40 | 124.41 | 121.98 | 123.40 | 105.94 | 2,607,966 |
| 2024-04-24 | 125.40 | 125.80 | 121.73 | 122.20 | 104.91 | 3,367,029 |
| 2024-04-23 | 124.00 | 125.50 | 122.80 | 125.20 | 107.49 | 3,616,316 |
| 2024-04-22 | 121.80 | 124.00 | 121.00 | 123.20 | 105.77 | 3,442,161 |
| 2024-04-19 | 120.40 | 121.80 | 120.40 | 121.40 | 104.23 | 3,087,184 |
| 2024-04-18 | 120.80 | 121.60 | 120.25 | 121.40 | 104.23 | 2,454,293 |
| 2024-04-17 | 120.20 | 121.80 | 120.19 | 120.80 | 103.71 | 2,550,626 |
| 2024-04-16 | 121.80 | 121.80 | 120.00 | 120.40 | 103.37 | 2,839,562 |
| 2024-04-15 | 122.00 | 123.01 | 121.50 | 122.00 | 104.74 | 2,898,755 |
| 2024-04-12 | 121.60 | 123.00 | 120.99 | 122.80 | 105.43 | 3,649,326 |
| 2024-04-11 | 121.20 | 121.60 | 119.80 | 121.40 | 104.23 | 3,120,866 |
| 2024-04-10 | 124.80 | 126.00 | 124.20 | 124.60 | 103.48 | 14,636,383 |
| 2024-04-09 | 124.80 | 126.20 | 124.40 | 125.00 | 103.81 | 7,866,840 |
| 2024-04-08 | 124.80 | 125.60 | 124.40 | 124.80 | 103.65 | 2,929,344 |
| 2024-04-05 | 125.20 | 125.40 | 123.75 | 125.00 | 103.81 | 2,525,859 |
| 2024-04-04 | 124.20 | 126.00 | 123.70 | 126.00 | 104.64 | 4,800,822 |
| 2024-04-03 | 123.40 | 124.20 | 122.20 | 124.00 | 102.98 | 8,734,368 |
| 2024-04-02 | 123.80 | 125.00 | 122.40 | 123.00 | 102.15 | 6,778,442 |
| 2024-03-28 | 125.00 | 125.20 | 123.20 | 124.00 | 102.98 | 4,152,528 |
| 2024-03-27 | 125.20 | 125.60 | 124.00 | 125.60 | 104.31 | 5,521,427 |
| 2024-03-26 | 124.20 | 125.60 | 123.20 | 125.60 | 104.31 | 6,647,483 |
| 2024-03-25 | 125.00 | 125.97 | 122.60 | 124.00 | 102.98 | 11,796,524 |
| 2024-03-22 | 125.00 | 126.00 | 124.41 | 125.60 | 104.31 | 3,726,851 |
| 2024-03-21 | 123.80 | 125.60 | 123.20 | 124.80 | 103.65 | 5,696,451 |
| 2024-03-20 | 123.20 | 124.00 | 122.50 | 123.20 | 102.32 | 3,586,742 |
| 2024-03-19 | 123.00 | 123.40 | 121.80 | 122.80 | 101.99 | 4,921,737 |
| 2024-03-18 | 124.60 | 124.60 | 122.20 | 123.40 | 102.48 | 5,607,629 |
| 2024-03-15 | 122.20 | 124.20 | 122.20 | 124.20 | 103.15 | 5,983,336 |
| 2024-03-14 | 124.40 | 124.82 | 122.40 | 122.80 | 101.99 | 4,732,688 |
| 2024-03-13 | 124.80 | 125.36 | 124.60 | 124.80 | 103.65 | 4,342,702 |
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.