International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	143.00	143.80	140.00	141.80	111.11	4,535,489
2023-03-28	146.40	146.56	141.80	142.60	111.74	4,186,467
2023-03-27	144.40	146.40	143.45	145.60	114.09	3,628,248
2023-03-24	143.00	143.80	141.60	143.20	112.21	2,699,331
2023-03-23	144.00	145.40	143.00	143.00	112.05	2,144,608
2023-03-22	146.60	146.60	143.00	143.60	112.52	2,349,726
2023-03-21	146.60	147.40	145.00	145.00	113.62	4,260,951
2023-03-20	145.00	146.80	141.76	146.00	114.40	2,901,394
2023-03-17	147.00	147.60	144.01	144.40	113.15	3,890,658
2023-03-16	148.80	148.80	146.40	146.40	114.72	2,329,937
2023-03-15	148.80	149.52	145.40	146.40	114.72	3,121,680
2023-03-14	149.20	150.40	147.20	149.20	116.91	2,875,361
2023-03-13	151.20	151.60	147.00	148.20	116.13	1,941,047
2023-03-10	150.40	151.20	148.55	150.80	118.16	1,861,013
2023-03-09	151.40	152.05	150.60	151.60	118.79	5,204,282
2023-03-08	151.80	152.60	151.20	151.80	118.95	5,015,368
2023-03-07	152.40	154.00	151.80	152.20	119.26	5,814,286
2023-03-06	151.00	153.00	151.00	153.00	119.89	2,291,692
2023-03-03	149.00	151.20	148.00	151.20	118.48	3,166,834
2023-03-02	145.40	148.90	144.70	148.80	116.60	2,696,928
2023-03-01	147.00	147.40	144.60	145.00	113.62	5,415,474
2023-02-28	146.00	148.10	145.85	147.40	115.50	3,382,297
2023-02-27	149.20	149.20	146.59	146.80	115.03	2,249,496
2023-02-24	148.40	149.80	146.14	146.80	115.03	1,395,493
2023-02-23	149.00	150.40	147.80	148.00	115.97	2,858,996
2023-02-22	150.00	150.39	147.00	148.20	116.13	3,676,276
2023-02-21	153.40	153.40	149.60	149.80	117.38	2,708,778
2023-02-20	151.40	153.00	150.80	151.80	118.95	2,451,039
2023-02-17	152.00	152.00	150.05	151.20	118.48	3,721,832
2023-02-16	154.60	154.60	150.05	151.40	118.63	2,057,343
2023-02-15	153.20	154.40	152.20	153.20	120.05	2,338,156
2023-02-14	155.20	156.00	151.80	152.20	119.26	2,744,769
2023-02-13	155.40	155.62	154.20	154.60	121.14	2,066,044
2023-02-10	154.80	156.96	153.60	155.00	121.46	1,663,144
2023-02-09	156.00	157.60	155.60	156.80	122.87	2,478,846
2023-02-08	153.00	155.60	152.20	155.60	121.93	3,313,828
2023-02-07	155.00	155.60	151.90	153.20	120.05	1,937,417
2023-02-06	156.20	156.67	153.22	154.20	120.83	1,837,254
2023-02-03	156.60	158.00	156.05	156.60	122.71	7,155,038
2023-02-02	154.60	159.00	153.80	158.40	124.12	4,757,745
2023-02-01	152.80	153.99	152.00	153.80	120.52	1,892,042
2023-01-31	152.40	154.00	152.20	152.60	119.57	1,532,089
2023-01-30	154.40	154.50	152.20	152.60	119.57	2,473,813
2023-01-27	155.00	155.80	153.80	155.00	121.46	2,252,710
2023-01-26	152.40	155.40	152.40	155.00	121.46	1,732,512
2023-01-25	152.40	154.20	152.00	152.40	119.42	2,339,035
2023-01-24	152.80	153.60	152.20	152.40	119.42	2,582,647
2023-01-23	154.80	155.80	152.00	152.60	119.57	3,304,855
2023-01-20	154.20	155.00	152.66	153.40	120.20	1,689,188
2023-01-19	154.40	155.20	153.00	153.00	119.89	2,750,179
2023-01-18	157.40	157.84	154.00	154.20	120.83	2,507,484
2023-01-17	158.00	159.14	156.00	157.40	123.34	2,549,824
2023-01-16	158.20	160.84	158.00	158.80	124.43	2,764,219
2023-01-13	156.20	158.70	156.03	158.20	123.96	2,420,493
2023-01-12	154.00	156.00	154.00	156.00	122.24	2,506,136
2023-01-11	154.20	157.00	153.40	153.80	120.52	1,988,921
2023-01-10	153.00	154.83	152.30	153.80	120.52	1,663,042
2023-01-09	155.00	156.40	151.40	152.80	119.73	2,346,259
2023-01-06	156.40	157.00	154.40	156.00	122.24	1,857,156
2023-01-05	155.00	157.80	154.20	156.40	122.55	4,679,720

← NewerPage 16 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.