International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	128.40	128.60	126.20	126.80	105.31	2,715,710
2023-09-20	127.80	129.00	127.80	128.20	106.47	4,044,180
2023-09-19	128.00	129.60	127.00	127.00	105.47	3,603,458
2023-09-18	128.40	129.00	127.60	128.60	106.80	1,961,563
2023-09-15	128.00	129.00	126.80	128.40	106.64	4,341,331
2023-09-14	126.60	128.60	126.60	128.60	106.80	3,297,665
2023-09-13	129.60	130.49	128.00	130.00	104.59	3,771,141
2023-09-12	129.00	129.60	128.90	129.60	104.27	3,128,169
2023-09-11	128.80	130.00	128.20	129.00	103.79	2,983,102
2023-09-08	129.60	130.00	128.23	129.00	103.79	3,917,966
2023-09-07	128.60	130.20	128.27	128.60	103.47	4,846,524
2023-09-06	128.80	130.40	128.13	128.80	103.63	2,617,700
2023-09-05	130.00	130.60	128.60	129.00	103.79	2,208,976
2023-09-04	132.00	132.00	129.20	129.40	104.11	1,969,358
2023-09-01	131.40	132.73	130.00	130.00	104.59	1,132,063
2023-08-31	130.40	135.80	130.40	132.00	106.20	2,774,645
2023-08-30	127.60	131.60	127.60	131.40	105.72	2,372,337
2023-08-29	126.20	128.80	126.20	128.40	103.31	2,850,232
2023-08-25	127.00	127.00	125.40	126.00	101.38	1,831,716
2023-08-24	126.20	129.00	125.90	126.80	102.02	6,145,563
2023-08-23	124.80	127.40	124.24	126.80	102.02	2,546,184
2023-08-22	124.00	125.10	123.36	124.00	99.766	2,083,301
2023-08-21	124.40	125.00	123.00	123.00	98.962	1,759,472
2023-08-18	125.00	125.80	123.00	124.20	99.927	12,845,007
2023-08-17	128.60	128.80	125.00	125.00	100.57	1,867,015
2023-08-16	129.20	130.40	128.40	128.40	103.31	4,192,064
2023-08-15	129.40	130.00	128.60	129.80	104.43	3,386,993
2023-08-14	129.40	129.60	128.73	129.60	104.27	1,743,383
2023-08-11	131.40	131.40	128.80	129.20	103.95	1,625,083
2023-08-10	130.80	131.40	129.60	131.20	105.56	2,302,403
2023-08-09	130.40	130.40	128.60	130.20	104.75	3,019,774
2023-08-08	129.80	130.20	129.00	129.20	103.95	2,466,493
2023-08-07	129.80	131.20	129.00	129.40	104.11	1,440,406
2023-08-04	129.40	130.60	128.80	129.80	104.43	1,681,277
2023-08-03	127.60	130.20	127.40	129.80	104.43	2,133,890
2023-08-02	130.00	131.20	127.99	128.20	103.15	1,950,037
2023-08-01	131.80	132.60	130.56	131.20	105.56	2,807,322
2023-07-31	131.60	132.60	130.22	131.60	105.88	4,655,585
2023-07-28	133.20	134.00	131.40	131.60	105.88	2,109,987
2023-07-27	134.60	135.15	132.38	133.40	107.33	5,327,349
2023-07-26	131.40	134.80	130.80	134.60	108.29	12,772,552
2023-07-25	131.60	132.24	130.20	131.00	105.40	2,683,073
2023-07-24	134.60	135.72	131.60	132.00	106.20	2,431,997
2023-07-21	135.00	135.40	133.58	135.40	108.94	2,243,867
2023-07-20	135.00	138.00	134.20	135.00	108.62	1,642,064
2023-07-19	133.20	136.80	132.39	135.60	109.10	3,745,178
2023-07-18	130.80	132.60	130.80	131.20	105.56	3,675,890
2023-07-17	131.00	132.60	130.73	131.40	105.72	2,507,892
2023-07-14	131.20	131.82	130.40	131.80	106.04	3,020,559
2023-07-13	133.00	133.20	129.94	131.80	106.04	7,530,330
2023-07-12	127.40	133.00	127.17	132.40	106.52	5,800,092
2023-07-11	126.00	130.00	125.85	127.80	102.82	2,823,161
2023-07-10	127.20	128.40	126.00	126.20	101.54	6,025,519
2023-07-07	126.00	128.20	126.00	127.60	102.66	4,184,319
2023-07-06	129.80	132.60	125.80	126.20	101.54	3,091,544
2023-07-05	129.40	130.20	127.80	129.60	104.27	11,340,366
2023-07-04	129.00	129.80	128.00	128.00	102.98	3,709,977
2023-07-03	129.80	131.00	128.36	129.60	104.27	3,906,877
2023-06-30	132.00	132.00	129.00	129.40	104.11	9,244,478
2023-06-29	134.80	134.80	129.00	129.40	104.11	10,814,214

← NewerPage 14 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.