International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	153.20	153.20	150.80	151.20	118.48	2,285,279
2022-10-06	154.00	155.45	152.60	152.60	119.57	2,975,717
2022-10-05	159.00	159.00	153.40	153.40	120.20	5,262,621
2022-10-04	155.20	159.80	155.00	159.40	124.90	3,358,201
2022-10-03	151.80	155.20	150.60	155.00	121.46	3,341,419
2022-09-30	146.00	151.80	146.00	151.80	118.95	5,051,381
2022-09-29	143.20	146.80	142.59	146.00	114.40	4,474,137
2022-09-28	140.40	143.40	137.80	143.20	112.21	16,148,632
2022-09-27	154.00	154.80	140.50	142.60	111.74	6,447,842
2022-09-26	156.60	156.60	150.20	153.00	119.89	5,161,445
2022-09-23	164.60	164.80	155.60	155.60	121.93	6,151,895
2022-09-22	163.00	165.10	162.45	164.40	128.82	3,526,305
2022-09-21	164.00	164.80	163.33	164.60	128.98	1,849,579
2022-09-20	162.20	164.00	162.20	164.00	128.51	1,473,966
2022-09-16	163.20	163.20	161.00	162.60	127.41	2,817,499
2022-09-15	162.60	163.00	158.84	162.60	127.41	6,004,871
2022-09-14	165.20	166.80	163.92	165.40	126.57	3,042,189
2022-09-13	167.00	167.20	165.20	165.80	126.88	5,138,762
2022-09-12	167.60	168.00	166.40	167.00	127.80	2,457,008
2022-09-09	165.60	168.60	165.46	168.00	128.56	4,174,256
2022-09-08	164.40	169.00	163.90	165.00	126.27	3,954,756
2022-09-07	163.00	164.60	162.88	163.80	125.35	2,426,333
2022-09-06	163.40	165.00	162.40	164.40	125.81	2,573,433
2022-09-05	163.40	164.20	162.40	162.80	124.58	3,395,061
2022-09-02	163.00	164.60	162.42	164.00	125.50	2,175,517
2022-09-01	164.80	165.00	162.20	162.40	124.28	2,029,958
2022-08-31	164.00	165.20	163.00	164.20	125.65	2,058,134
2022-08-30	164.00	166.00	163.38	164.40	125.81	2,048,127
2022-08-26	162.20	165.40	162.20	163.80	125.35	1,851,134
2022-08-25	162.20	162.60	161.72	162.60	124.43	14,146,918
2022-08-24	163.40	164.00	161.20	162.00	123.97	6,492,581
2022-08-23	163.80	164.60	163.20	163.80	125.35	5,112,763
2022-08-22	166.20	166.20	163.80	164.00	125.50	3,079,404
2022-08-19	166.60	167.20	166.00	166.00	127.03	2,185,329
2022-08-18	167.00	167.40	166.20	167.40	128.10	1,375,251
2022-08-17	168.80	169.00	166.00	166.80	127.64	2,638,243
2022-08-16	169.20	169.20	168.40	168.80	129.17	3,153,435
2022-08-15	169.00	169.60	168.00	169.00	129.33	1,801,475
2022-08-12	167.60	168.80	167.60	168.60	129.02	1,714,382
2022-08-11	167.60	168.49	165.20	168.20	128.72	1,669,840
2022-08-10	165.40	167.40	165.40	166.00	127.03	2,009,174
2022-08-09	170.00	170.00	165.40	165.80	126.88	2,804,310
2022-08-08	168.40	170.20	167.40	169.40	129.63	2,062,291
2022-08-05	166.40	168.40	165.40	168.40	128.87	2,771,298
2022-08-04	163.80	166.40	163.80	166.00	127.03	3,240,410
2022-08-03	161.60	165.00	161.60	164.40	125.81	2,230,569
2022-08-02	163.20	163.20	161.60	162.00	123.97	1,816,133
2022-08-01	162.60	163.60	162.20	162.60	124.43	1,660,021
2022-07-29	162.60	163.80	162.40	163.00	124.74	2,180,853
2022-07-28	163.00	163.80	162.21	163.20	124.89	3,276,266
2022-07-27	162.80	163.00	161.87	163.00	124.74	2,280,238
2022-07-26	163.60	163.60	161.40	162.40	124.28	2,300,201
2022-07-25	162.20	163.60	162.05	163.40	125.04	3,001,373
2022-07-22	164.00	164.19	162.27	162.60	124.43	4,009,536
2022-07-21	164.00	164.85	163.00	163.60	125.19	2,272,299
2022-07-20	163.00	164.60	163.00	163.80	125.35	2,201,631
2022-07-19	161.60	164.40	161.07	163.00	124.74	1,538,185
2022-07-18	162.60	162.80	161.00	161.20	123.36	1,068,992
2022-07-15	160.60	162.40	160.60	162.40	124.28	837,921
2022-07-14	161.80	161.80	159.80	161.00	123.21	1,904,060

← NewerPage 18 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.