International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	127.20	134.80	127.20	134.20	107.97	5,991,796
2023-06-27	122.80	127.80	121.20	127.40	102.50	10,584,797
2023-06-26	124.80	124.80	118.80	121.60	97.835	3,895,452
2023-06-23	125.80	126.00	123.00	123.60	99.444	2,588,835
2023-06-22	126.40	127.40	124.00	125.00	100.57	3,150,154
2023-06-21	126.60	127.98	126.44	126.60	101.86	2,470,977
2023-06-20	127.20	127.60	126.20	127.60	102.66	10,653,379
2023-06-19	130.20	130.80	126.40	127.00	102.18	3,588,064
2023-06-16	132.60	133.20	130.20	130.20	104.75	4,263,840
2023-06-15	136.40	136.40	132.20	132.20	106.36	4,587,015
2023-06-14	136.60	137.60	135.43	136.00	109.42	4,202,481
2023-06-13	139.80	139.80	136.04	136.80	110.06	2,335,414
2023-06-12	139.20	139.80	138.26	139.80	112.48	1,920,067
2023-06-09	138.20	139.00	136.40	138.80	111.67	3,384,670
2023-06-08	138.40	138.40	136.06	137.20	110.39	1,762,401
2023-06-07	137.60	138.15	136.40	136.60	109.90	2,108,573
2023-06-06	138.20	138.40	137.20	137.40	110.55	1,779,573
2023-06-05	139.60	140.20	137.00	137.40	110.55	2,791,431
2023-06-02	139.60	141.20	139.40	139.60	112.32	1,513,997
2023-06-01	139.40	139.80	138.80	139.80	112.48	1,433,479
2023-05-31	139.40	140.00	139.00	139.00	111.83	1,820,820
2023-05-30	139.80	140.80	138.60	139.60	112.32	2,114,378
2023-05-26	139.40	141.00	138.40	138.40	111.35	4,010,255
2023-05-25	139.80	140.60	139.20	139.80	112.48	2,393,169
2023-05-24	138.80	141.00	136.52	140.20	112.80	4,767,608
2023-05-23	140.00	141.00	138.60	139.00	111.83	2,926,883
2023-05-22	141.60	141.60	139.87	140.00	112.64	3,752,031
2023-05-19	141.00	141.80	140.00	140.80	113.28	3,971,019
2023-05-18	142.60	142.60	141.00	141.40	113.77	2,307,709
2023-05-17	144.20	144.86	142.20	142.40	114.57	2,426,591
2023-05-16	143.60	144.97	143.40	144.60	116.34	1,545,649
2023-05-15	143.60	144.90	143.60	143.60	115.54	1,476,347
2023-05-12	144.40	145.80	143.40	144.00	115.86	2,458,343
2023-05-11	141.80	144.40	141.60	144.40	116.18	1,950,067
2023-05-10	142.40	142.80	141.70	142.40	114.57	2,985,615
2023-05-09	144.60	145.40	142.20	142.20	114.41	1,598,587
2023-05-05	144.40	146.00	143.50	145.40	116.98	3,824,281
2023-05-04	147.40	148.15	143.68	143.80	115.70	3,183,850
2023-05-03	146.40	148.00	146.00	148.00	119.08	2,712,302
2023-05-02	147.00	147.60	146.00	146.00	117.47	3,094,019
2023-04-28	144.80	147.00	144.80	146.80	118.11	1,774,126
2023-04-27	144.40	145.60	143.00	144.40	116.18	1,908,959
2023-04-26	145.20	145.80	144.45	144.60	116.34	1,426,450
2023-04-25	143.60	145.60	143.60	145.60	117.14	1,901,427
2023-04-24	143.40	145.00	143.40	143.60	115.54	1,719,373
2023-04-21	144.40	144.97	142.00	144.80	116.50	2,449,508
2023-04-20	144.60	145.29	143.80	144.20	116.02	1,708,861
2023-04-19	144.00	145.00	142.50	144.60	116.34	2,566,076
2023-04-18	145.80	145.80	142.50	143.60	115.54	2,159,226
2023-04-17	147.20	148.60	145.20	145.20	116.82	2,405,967
2023-04-14	148.20	149.96	147.20	147.20	118.43	3,514,325
2023-04-13	146.60	148.40	146.40	148.40	119.40	2,351,475
2023-04-12	146.00	147.00	145.40	147.00	118.27	4,710,522
2023-04-11	146.40	147.00	145.00	145.60	117.14	3,014,977
2023-04-06	146.20	146.36	144.00	145.00	116.66	7,167,016
2023-04-05	147.40	148.40	146.60	148.40	116.28	3,490,954
2023-04-04	146.40	147.80	146.00	147.00	115.19	2,922,904
2023-04-03	145.00	147.35	144.02	146.20	114.56	2,469,762
2023-03-31	145.00	145.09	142.00	144.80	113.46	7,841,681
2023-03-30	143.00	145.40	142.50	144.00	112.84	7,281,755

← NewerPage 15 of 22 · 1,267 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.