International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	153.40	155.40	153.20	154.60	121.14	2,162,410
2023-01-03	152.40	155.20	150.60	152.80	119.73	3,231,874
2022-12-30	151.80	152.80	151.05	151.60	118.79	451,607
2022-12-29	150.00	152.00	150.00	151.80	118.95	990,884
2022-12-28	152.00	152.00	150.00	151.00	118.32	1,044,469
2022-12-23	152.80	152.80	150.80	150.80	118.16	274,164
2022-12-22	151.60	152.80	150.60	150.80	118.16	1,561,212
2022-12-21	149.80	152.40	149.80	152.20	119.26	1,488,240
2022-12-20	151.40	151.40	149.20	150.00	117.54	2,141,108
2022-12-19	150.20	152.20	149.14	151.40	118.63	1,615,697
2022-12-16	149.20	150.60	147.60	149.60	117.22	4,195,035
2022-12-15	149.80	150.20	148.60	149.40	117.07	1,631,518
2022-12-14	151.20	152.90	150.00	150.00	117.54	2,682,927
2022-12-13	152.00	153.70	149.40	151.40	118.63	3,437,969
2022-12-12	149.60	151.40	147.60	151.20	118.48	5,441,390
2022-12-09	152.00	152.00	149.60	150.00	117.54	1,748,558
2022-12-08	149.80	151.46	149.78	150.20	117.69	1,663,733
2022-12-07	152.00	152.00	149.20	150.00	117.54	2,731,533
2022-12-06	150.00	151.84	149.01	150.60	118.01	2,281,853
2022-12-05	148.60	151.00	148.60	149.40	117.07	1,547,412
2022-12-02	151.60	151.60	148.40	148.40	116.28	1,718,696
2022-12-01	149.60	151.00	149.36	150.60	118.01	4,180,395
2022-11-30	149.80	150.30	149.40	149.40	117.07	6,833,311
2022-11-29	150.20	151.00	149.00	149.00	116.75	2,756,627
2022-11-28	152.20	152.65	150.00	150.40	117.85	1,844,978
2022-11-25	153.20	153.20	152.20	152.80	119.73	2,375,407
2022-11-24	153.60	154.30	152.40	153.00	119.89	1,340,420
2022-11-23	153.60	154.00	152.80	153.00	119.89	2,537,226
2022-11-22	153.20	156.60	153.20	154.00	120.67	1,796,836
2022-11-21	152.20	156.60	152.04	154.20	120.83	2,561,978
2022-11-18	151.40	153.60	150.70	152.40	119.42	2,905,779
2022-11-17	151.80	151.80	150.46	151.40	118.63	2,058,109
2022-11-16	154.20	154.40	150.80	151.60	118.79	3,643,968
2022-11-15	154.60	156.80	153.20	153.20	120.05	2,883,978
2022-11-14	153.20	156.00	151.80	155.60	121.93	2,600,437
2022-11-11	152.00	154.80	149.20	153.40	120.20	4,571,831
2022-11-10	147.80	151.80	147.50	151.00	118.32	4,228,780
2022-11-09	149.20	149.80	147.20	147.20	115.34	1,633,414
2022-11-08	149.00	150.99	149.00	149.20	116.91	3,470,353
2022-11-07	148.20	152.80	146.90	150.40	117.85	3,796,226
2022-11-04	150.20	150.20	146.20	147.60	115.66	2,864,284
2022-11-03	151.20	151.20	145.60	149.20	116.91	4,544,210
2022-11-02	154.20	154.20	151.45	151.80	118.95	1,904,383
2022-11-01	153.40	156.80	152.51	152.60	119.57	2,828,056
2022-10-31	153.00	154.40	150.60	151.40	118.63	1,832,078
2022-10-28	150.80	156.00	149.20	153.00	119.89	2,263,825
2022-10-27	151.60	152.80	149.80	150.20	117.69	2,053,699
2022-10-26	150.60	152.00	149.00	150.20	117.69	2,262,650
2022-10-25	147.60	150.60	145.97	149.40	117.07	1,378,697
2022-10-24	144.40	147.20	143.00	145.80	114.25	2,824,669
2022-10-21	145.60	147.00	142.09	143.80	112.68	2,224,156
2022-10-20	145.40	147.60	144.40	145.20	113.78	2,527,286
2022-10-19	145.00	146.40	143.40	145.20	113.78	4,654,557
2022-10-18	147.00	147.60	142.41	145.20	113.78	11,373,355
2022-10-17	141.00	146.60	141.00	146.20	114.56	4,575,145
2022-10-14	144.00	146.60	141.60	142.00	111.27	5,264,437
2022-10-13	136.80	145.20	135.81	143.00	112.05	2,620,627
2022-10-12	137.00	140.31	132.72	136.60	107.04	4,047,204
2022-10-11	145.00	145.54	135.00	136.00	106.57	3,359,522
2022-10-10	150.60	151.24	146.00	146.00	114.40	1,996,929

← NewerPage 17 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.