International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 125.80 | 126.20 | 124.40 | 124.80 | 103.65 | 3,741,054 |
| 2024-03-11 | 129.20 | 129.20 | 125.40 | 125.80 | 104.48 | 3,123,199 |
| 2024-03-08 | 127.60 | 129.80 | 127.13 | 128.20 | 106.47 | 2,881,911 |
| 2024-03-07 | 129.00 | 130.20 | 126.60 | 127.40 | 105.81 | 5,462,538 |
| 2024-03-06 | 128.00 | 129.00 | 127.94 | 128.40 | 106.64 | 2,992,248 |
| 2024-03-05 | 127.40 | 129.60 | 126.78 | 128.20 | 106.47 | 3,146,108 |
| 2024-03-04 | 127.00 | 128.58 | 126.59 | 127.40 | 105.81 | 1,865,239 |
| 2024-03-01 | 126.00 | 127.81 | 126.00 | 127.40 | 105.81 | 8,327,571 |
| 2024-02-29 | 126.60 | 127.61 | 125.19 | 126.20 | 104.81 | 3,122,092 |
| 2024-02-28 | 126.00 | 127.80 | 125.40 | 125.60 | 104.31 | 3,780,136 |
| 2024-02-27 | 126.20 | 127.00 | 125.25 | 125.60 | 104.31 | 7,436,165 |
| 2024-02-26 | 126.00 | 126.40 | 125.00 | 125.40 | 104.15 | 5,521,559 |
| 2024-02-23 | 126.20 | 127.00 | 125.20 | 125.20 | 103.98 | 2,475,190 |
| 2024-02-22 | 125.40 | 127.00 | 124.68 | 126.60 | 105.14 | 7,257,107 |
| 2024-02-21 | 125.40 | 126.00 | 124.57 | 125.00 | 103.81 | 3,702,837 |
| 2024-02-20 | 124.40 | 125.43 | 124.00 | 125.20 | 103.98 | 1,729,197 |
| 2024-02-19 | 124.80 | 125.80 | 123.80 | 124.40 | 103.31 | 2,625,676 |
| 2024-02-16 | 124.40 | 125.80 | 123.20 | 123.80 | 102.82 | 2,412,626 |
| 2024-02-15 | 124.80 | 126.20 | 123.20 | 123.40 | 102.48 | 3,362,433 |
| 2024-02-14 | 124.60 | 126.00 | 121.20 | 124.20 | 103.15 | 3,739,496 |
| 2024-02-13 | 125.60 | 125.89 | 121.81 | 124.20 | 103.15 | 3,093,018 |
| 2024-02-12 | 125.20 | 126.40 | 125.20 | 125.60 | 104.31 | 3,610,166 |
| 2024-02-09 | 124.80 | 125.85 | 124.20 | 125.80 | 104.48 | 7,403,969 |
| 2024-02-08 | 124.60 | 125.40 | 123.74 | 125.00 | 103.81 | 4,303,363 |
| 2024-02-07 | 123.40 | 124.80 | 123.20 | 123.60 | 102.65 | 1,769,612 |
| 2024-02-06 | 125.80 | 125.80 | 122.80 | 123.60 | 102.65 | 17,742,567 |
| 2024-02-05 | 127.00 | 127.83 | 124.20 | 124.40 | 103.31 | 3,099,940 |
| 2024-02-02 | 127.40 | 128.40 | 126.20 | 127.60 | 105.97 | 23,764,597 |
| 2024-02-01 | 130.60 | 130.60 | 126.00 | 126.00 | 104.64 | 20,095,344 |
| 2024-01-31 | 129.60 | 131.20 | 128.55 | 129.80 | 107.80 | 1,958,335 |
| 2024-01-30 | 129.80 | 130.80 | 129.20 | 129.60 | 107.63 | 1,996,675 |
| 2024-01-29 | 130.60 | 131.48 | 129.55 | 130.60 | 108.46 | 2,467,598 |
| 2024-01-26 | 131.80 | 133.00 | 129.95 | 131.40 | 109.13 | 3,596,253 |
| 2024-01-25 | 130.20 | 132.01 | 130.20 | 132.00 | 109.63 | 1,871,917 |
| 2024-01-24 | 131.40 | 132.00 | 130.00 | 131.20 | 108.96 | 3,698,270 |
| 2024-01-23 | 128.40 | 131.32 | 127.30 | 130.40 | 108.30 | 3,062,557 |
| 2024-01-22 | 128.20 | 128.80 | 126.00 | 128.00 | 106.30 | 2,713,623 |
| 2024-01-19 | 129.60 | 130.01 | 128.20 | 128.40 | 106.64 | 2,172,031 |
| 2024-01-18 | 130.00 | 130.40 | 126.40 | 129.00 | 107.13 | 2,337,866 |
| 2024-01-17 | 129.40 | 129.60 | 128.00 | 129.20 | 107.30 | 3,013,203 |
| 2024-01-16 | 129.60 | 131.60 | 129.18 | 131.00 | 108.80 | 2,830,540 |
| 2024-01-15 | 130.20 | 131.00 | 129.40 | 129.80 | 107.80 | 2,648,984 |
| 2024-01-12 | 131.40 | 132.50 | 129.20 | 130.20 | 108.13 | 12,292,048 |
| 2024-01-11 | 134.80 | 135.00 | 131.39 | 131.40 | 109.13 | 3,203,532 |
| 2024-01-10 | 136.00 | 136.00 | 134.00 | 134.00 | 111.29 | 2,029,625 |
| 2024-01-09 | 135.00 | 135.80 | 133.80 | 135.40 | 112.45 | 1,658,974 |
| 2024-01-08 | 135.20 | 136.40 | 133.80 | 135.00 | 112.12 | 1,381,884 |
| 2024-01-05 | 136.40 | 136.40 | 134.07 | 134.80 | 111.95 | 2,200,781 |
| 2024-01-04 | 137.60 | 137.80 | 135.40 | 135.40 | 112.45 | 2,057,436 |
| 2024-01-03 | 137.40 | 138.40 | 136.20 | 137.00 | 113.78 | 1,480,766 |
| 2024-01-02 | 136.00 | 138.35 | 136.00 | 136.60 | 113.45 | 1,241,563 |
| 2023-12-29 | 137.00 | 138.22 | 134.80 | 137.40 | 114.11 | 473,262 |
| 2023-12-28 | 140.00 | 140.00 | 137.40 | 138.80 | 115.27 | 1,365,829 |
| 2023-12-27 | 137.60 | 140.60 | 136.20 | 139.20 | 115.61 | 2,188,208 |
| 2023-12-22 | 137.20 | 138.60 | 136.20 | 136.20 | 113.11 | 899,711 |
| 2023-12-21 | 136.00 | 138.40 | 135.56 | 138.20 | 114.78 | 2,377,854 |
| 2023-12-20 | 139.00 | 140.80 | 136.40 | 137.20 | 113.94 | 5,177,460 |
| 2023-12-19 | 134.00 | 136.40 | 133.99 | 135.40 | 112.45 | 3,990,862 |
| 2023-12-18 | 135.00 | 136.80 | 133.20 | 134.00 | 111.29 | 1,664,551 |
| 2023-12-15 | 134.00 | 135.40 | 133.31 | 134.20 | 111.45 | 5,950,826 |
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.