International Public Partnership historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	132.00	135.80	130.60	134.20	111.45	4,745,403
2023-12-13	130.20	131.20	130.00	130.60	108.46	2,589,572
2023-12-12	131.60	132.40	130.00	130.00	107.97	1,842,760
2023-12-11	132.00	132.60	130.75	131.80	109.46	3,191,541
2023-12-08	131.40	132.40	131.24	131.80	109.46	2,370,840
2023-12-07	133.40	134.09	130.46	132.00	109.63	3,344,399
2023-12-06	133.40	134.60	132.79	133.60	110.96	1,851,289
2023-12-05	130.00	133.60	130.00	133.60	110.96	3,031,143
2023-12-04	130.00	130.80	128.80	130.40	108.30	1,880,285
2023-12-01	129.40	129.80	128.64	129.60	107.63	1,650,299
2023-11-30	129.80	131.60	128.40	128.40	106.64	1,832,261
2023-11-29	129.80	131.20	129.80	130.60	108.46	2,097,193
2023-11-28	129.00	130.92	129.00	130.20	108.13	1,608,232
2023-11-27	128.80	130.20	128.60	130.20	108.13	1,947,969
2023-11-24	128.80	130.00	125.40	129.00	107.13	2,916,655
2023-11-23	129.40	130.40	126.00	128.00	106.30	1,646,205
2023-11-22	129.00	129.83	128.60	128.80	106.97	2,874,598
2023-11-21	132.20	133.45	129.20	129.40	107.47	2,110,716
2023-11-20	133.00	135.40	132.28	133.00	110.46	1,477,759
2023-11-17	134.00	135.25	132.50	133.40	110.79	4,584,248
2023-11-16	133.00	133.80	129.38	133.40	110.79	2,346,845
2023-11-15	132.00	135.80	131.20	133.40	110.79	14,735,021
2023-11-14	126.80	131.80	125.20	131.00	108.80	3,135,069
2023-11-13	125.40	126.40	124.87	126.40	104.98	1,742,811
2023-11-10	124.00	125.10	123.49	124.80	103.65	3,276,109
2023-11-09	123.00	125.40	122.60	125.20	103.98	1,745,115
2023-11-08	124.00	124.50	121.00	122.80	101.99	12,390,102
2023-11-07	126.00	126.44	123.70	123.80	102.82	4,405,801
2023-11-06	123.00	127.00	123.00	125.00	103.81	2,483,157
2023-11-03	121.00	125.40	120.30	125.40	104.15	2,662,883
2023-11-02	115.80	121.00	115.80	121.00	100.49	4,587,742
2023-11-01	116.40	117.00	114.60	115.60	96.006	3,883,725
2023-10-31	117.00	118.60	116.40	116.40	96.671	3,853,569
2023-10-30	117.80	117.80	116.00	117.20	97.335	2,472,819
2023-10-27	116.60	116.60	115.36	116.00	96.338	3,196,606
2023-10-26	116.20	117.80	115.40	115.40	95.840	2,469,064
2023-10-25	120.60	121.75	116.73	117.20	97.335	2,783,819
2023-10-24	121.60	123.40	120.40	120.40	99.993	2,271,916
2023-10-23	121.60	122.40	120.40	122.00	101.32	4,954,331
2023-10-20	121.60	122.40	120.00	120.00	99.660	1,203,652
2023-10-19	121.80	122.60	121.20	122.20	101.49	1,410,654
2023-10-18	121.80	123.40	121.33	122.00	101.32	2,371,133
2023-10-17	120.80	122.60	119.70	122.20	101.49	1,694,673
2023-10-16	122.00	123.00	120.80	120.80	100.32	1,675,598
2023-10-13	120.80	122.80	120.40	121.80	101.16	2,396,523
2023-10-12	120.80	123.25	120.60	121.00	100.49	2,379,196
2023-10-11	120.60	121.20	119.60	120.60	100.16	2,192,114
2023-10-10	118.80	121.16	118.80	120.20	99.826	1,545,440
2023-10-09	120.00	120.00	118.40	118.40	98.332	1,926,697
2023-10-06	120.80	120.80	118.20	119.20	98.996	1,925,765
2023-10-05	119.00	121.20	118.20	120.00	99.660	1,822,984
2023-10-04	119.20	120.40	117.79	118.80	98.664	2,706,229
2023-10-03	122.20	123.20	119.20	119.20	98.996	5,799,123
2023-10-02	124.80	124.80	122.20	122.40	101.65	2,052,653
2023-09-29	123.40	125.68	122.80	123.80	102.82	4,308,152
2023-09-28	126.20	126.80	122.80	122.80	101.99	3,776,326
2023-09-27	127.00	127.20	125.40	126.20	104.81	3,077,436
2023-09-26	127.80	128.20	126.40	126.40	104.98	2,220,844
2023-09-25	128.40	129.20	127.55	127.80	106.14	3,475,172
2023-09-22	126.20	129.20	126.20	128.60	106.80	3,353,203

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.