International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	162.60	162.60	160.05	160.60	122.90	2,124,735
2022-07-12	162.20	163.20	161.40	162.00	123.97	3,197,571
2022-07-11	161.00	162.20	160.47	162.20	124.12	1,606,459
2022-07-08	161.40	163.20	159.90	162.00	123.97	4,304,971
2022-07-07	160.80	163.00	159.90	162.20	124.12	3,915,250
2022-07-06	160.40	162.40	158.60	160.80	123.05	3,494,625
2022-07-05	164.40	165.00	159.90	160.40	122.75	2,315,560
2022-07-04	164.60	165.00	163.80	164.00	125.50	792,421
2022-07-01	162.60	164.40	162.29	164.40	125.81	2,212,648
2022-06-30	165.00	165.20	162.04	162.80	124.58	3,279,586
2022-06-29	165.80	166.60	163.20	165.60	126.73	2,642,214
2022-06-28	163.60	165.20	163.40	163.80	125.35	1,983,797
2022-06-27	166.40	168.00	163.80	164.20	125.65	2,638,711
2022-06-24	164.60	167.40	163.20	166.40	127.34	1,733,481
2022-06-23	165.60	165.80	162.60	162.60	124.43	2,945,745
2022-06-22	165.80	166.00	163.00	166.00	127.03	4,905,622
2022-06-21	165.00	165.89	164.19	164.60	125.96	2,856,456
2022-06-20	164.80	166.00	164.44	165.00	126.27	1,340,262
2022-06-17	166.20	166.80	164.00	164.80	126.11	6,152,898
2022-06-16	165.20	166.20	163.33	165.40	126.57	5,508,432
2022-06-15	166.80	168.20	164.80	164.80	126.11	2,566,640
2022-06-14	168.60	168.60	165.23	166.00	127.03	4,483,251
2022-06-13	170.40	170.40	167.20	167.40	128.10	4,542,211
2022-06-10	168.40	171.00	168.40	170.00	130.09	1,816,085
2022-06-09	169.00	170.40	169.00	169.40	129.63	3,824,625
2022-06-08	168.60	170.00	168.20	169.00	129.33	3,093,954
2022-06-07	168.40	168.80	166.20	168.00	128.56	3,816,470
2022-06-06	167.00	169.00	167.00	168.00	128.56	1,956,969
2022-06-01	166.80	168.80	166.40	166.60	127.49	2,662,562
2022-05-31	166.80	168.40	166.00	166.40	127.34	5,269,973
2022-05-30	165.80	168.00	165.80	167.20	127.95	6,999,108
2022-05-27	165.80	166.40	165.06	165.40	126.57	2,066,739
2022-05-26	165.00	165.60	164.20	165.40	126.57	1,884,926
2022-05-25	165.20	166.00	164.20	164.40	125.81	3,286,852
2022-05-24	167.40	168.00	163.40	164.60	125.96	9,260,278
2022-05-23	166.80	168.60	166.80	168.00	128.56	3,406,426
2022-05-20	166.00	169.20	165.80	166.60	127.49	6,681,365
2022-05-19	167.00	167.00	164.20	165.80	126.88	4,339,598
2022-05-18	165.80	168.80	165.80	166.60	127.49	3,656,085
2022-05-17	168.40	169.00	165.20	165.40	126.57	7,046,554
2022-05-16	169.20	171.36	168.40	168.40	128.87	3,207,262
2022-05-13	171.60	171.96	169.42	170.00	130.09	4,515,122
2022-05-12	168.60	171.53	168.60	171.20	131.01	8,116,727
2022-05-11	168.40	171.00	168.34	170.20	130.25	6,376,143
2022-05-10	166.80	168.40	166.30	168.00	128.56	4,750,910
2022-05-09	166.00	168.02	164.40	166.60	127.49	3,863,587
2022-05-06	166.00	166.60	164.60	165.40	126.57	3,702,059
2022-05-05	167.80	169.40	165.60	165.60	126.73	6,971,470
2022-05-04	166.00	166.90	164.80	166.80	127.64	6,808,033
2022-05-03	168.40	168.40	165.51	165.60	126.73	7,371,573
2022-04-29	164.20	170.40	158.74	167.00	127.80	8,648,547
2022-04-28	160.80	162.80	160.38	162.00	123.97	5,519,130
2022-04-27	160.40	160.72	160.00	160.40	122.75	3,112,653
2022-04-26	160.00	161.26	159.80	160.60	122.90	2,481,973
2022-04-25	160.60	161.00	159.60	160.20	122.59	6,277,877
2022-04-22	161.60	161.60	160.45	160.80	123.05	2,122,783
2022-04-21	161.40	162.40	160.20	161.40	123.51	4,552,753
2022-04-20	162.00	162.84	161.35	161.60	123.66	1,615,249
2022-04-19	164.20	164.20	161.60	162.40	124.28	3,014,624
2022-04-14	162.80	164.00	162.80	163.80	125.35	1,746,232

← NewerPage 19 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.