International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 140.40 | 140.80 | 139.40 | 139.80 | 137.66 | 1,653,574 |
| 2026-07-23 | 141.20 | 141.60 | 139.36 | 140.00 | 137.86 | 6,169,602 |
| 2026-07-22 | 141.20 | 141.20 | 139.37 | 141.20 | 139.04 | 2,358,702 |
| 2026-07-21 | 141.60 | 141.60 | 140.40 | 141.40 | 139.23 | 1,964,132 |
| 2026-07-20 | 140.80 | 142.00 | 139.40 | 141.60 | 139.43 | 13,302,051 |
| 2026-07-17 | 140.60 | 142.80 | 138.60 | 141.20 | 139.04 | 6,354,991 |
| 2026-07-16 | 139.00 | 141.00 | 139.00 | 141.00 | 138.84 | 1,907,752 |
| 2026-07-15 | 138.60 | 140.40 | 138.40 | 139.80 | 137.66 | 1,978,371 |
| 2026-07-14 | 138.60 | 140.40 | 138.40 | 140.20 | 138.05 | 1,599,666 |
| 2026-07-13 | 139.60 | 140.40 | 138.60 | 140.00 | 137.86 | 1,858,882 |
| 2026-07-10 | 139.20 | 140.00 | 138.40 | 139.60 | 137.46 | 2,022,940 |
| 2026-07-09 | 138.60 | 139.60 | 137.40 | 139.00 | 136.87 | 2,214,569 |
| 2026-07-08 | 139.40 | 140.60 | 138.20 | 138.60 | 136.48 | 3,790,856 |
| 2026-07-07 | 141.20 | 141.20 | 139.60 | 140.20 | 138.05 | 2,849,375 |
| 2026-07-06 | 141.00 | 141.20 | 139.60 | 140.80 | 138.64 | 2,713,861 |
| 2026-07-03 | 141.80 | 142.40 | 140.40 | 140.80 | 138.64 | 2,837,324 |
| 2026-07-02 | 139.40 | 142.00 | 138.40 | 142.00 | 139.83 | 3,252,920 |
| 2026-07-01 | 139.60 | 140.80 | 138.00 | 139.40 | 137.27 | 5,109,887 |
| 2026-06-30 | 139.60 | 140.60 | 138.60 | 139.80 | 137.66 | 3,805,455 |
| 2026-06-29 | 141.00 | 141.80 | 138.40 | 139.80 | 137.66 | 5,426,146 |
| 2026-06-26 | 141.20 | 142.40 | 139.80 | 141.00 | 138.84 | 4,360,298 |
| 2026-06-25 | 140.80 | 142.73 | 140.00 | 141.20 | 139.04 | 3,382,575 |
| 2026-06-24 | 139.40 | 141.00 | 139.40 | 140.80 | 138.64 | 3,300,866 |
| 2026-06-23 | 139.80 | 140.80 | 138.40 | 140.00 | 137.86 | 3,556,014 |
| 2026-06-22 | 140.20 | 141.20 | 138.40 | 140.60 | 138.45 | 4,677,088 |
| 2026-06-19 | 138.00 | 140.40 | 138.00 | 140.40 | 138.25 | 4,540,229 |
| 2026-06-18 | 139.20 | 140.20 | 138.00 | 139.60 | 137.46 | 3,208,060 |
| 2026-06-17 | 138.40 | 139.20 | 137.60 | 139.20 | 137.07 | 2,333,562 |
| 2026-06-16 | 138.80 | 139.23 | 137.40 | 138.20 | 136.08 | 4,558,090 |
| 2026-06-15 | 139.60 | 141.00 | 137.80 | 138.20 | 136.08 | 2,591,693 |
| 2026-06-12 | 138.60 | 140.20 | 137.92 | 138.80 | 136.67 | 2,656,286 |
| 2026-06-11 | 137.40 | 138.08 | 136.20 | 137.20 | 135.10 | 3,272,973 |
| 2026-06-10 | 135.20 | 137.80 | 135.20 | 137.00 | 134.90 | 2,714,678 |
| 2026-06-09 | 135.60 | 137.20 | 135.00 | 135.20 | 133.13 | 3,299,222 |
| 2026-06-08 | 136.60 | 136.60 | 134.77 | 135.40 | 133.33 | 3,063,988 |
| 2026-06-05 | 135.20 | 137.00 | 135.00 | 135.60 | 133.52 | 3,335,432 |
| 2026-06-04 | 135.00 | 136.80 | 134.60 | 136.80 | 134.71 | 3,012,550 |
| 2026-06-03 | 134.80 | 135.99 | 134.60 | 135.20 | 133.13 | 1,969,010 |
| 2026-06-02 | 134.60 | 135.88 | 134.20 | 135.80 | 133.72 | 2,458,158 |
| 2026-06-01 | 135.00 | 136.40 | 134.00 | 134.40 | 132.34 | 3,105,584 |
| 2026-05-29 | 136.00 | 136.20 | 134.40 | 135.60 | 133.52 | 2,713,559 |
| 2026-05-28 | 135.40 | 136.40 | 134.20 | 135.00 | 132.93 | 2,524,907 |
| 2026-05-27 | 134.60 | 136.80 | 133.80 | 135.40 | 133.33 | 7,793,085 |
| 2026-05-26 | 131.80 | 134.60 | 131.24 | 133.80 | 131.75 | 5,117,087 |
| 2026-05-22 | 131.40 | 131.60 | 130.40 | 131.20 | 129.19 | 2,580,529 |
| 2026-05-21 | 131.00 | 131.60 | 130.20 | 131.00 | 128.99 | 2,528,157 |
| 2026-05-20 | 129.80 | 131.00 | 128.60 | 130.80 | 128.80 | 4,253,577 |
| 2026-05-19 | 130.20 | 130.60 | 129.40 | 129.80 | 127.81 | 2,780,136 |
| 2026-05-18 | 127.80 | 130.01 | 127.80 | 129.40 | 127.42 | 4,590,028 |
| 2026-05-15 | 129.40 | 130.40 | 127.40 | 130.00 | 128.01 | 4,316,798 |
| 2026-05-14 | 129.00 | 130.40 | 128.80 | 130.20 | 128.21 | 2,854,882 |
| 2026-05-13 | 129.20 | 129.60 | 126.80 | 128.80 | 126.83 | 5,923,364 |
| 2026-05-12 | 132.00 | 132.21 | 128.80 | 129.00 | 127.02 | 6,248,096 |
| 2026-05-11 | 134.00 | 134.70 | 131.80 | 132.60 | 130.57 | 3,469,580 |
| 2026-05-08 | 132.20 | 134.20 | 132.20 | 133.60 | 131.55 | 2,413,621 |
| 2026-05-07 | 133.40 | 134.00 | 132.60 | 133.80 | 131.75 | 2,309,779 |
| 2026-05-06 | 132.00 | 133.91 | 131.80 | 133.20 | 131.16 | 6,294,649 |
| 2026-05-05 | 132.60 | 133.20 | 130.60 | 132.20 | 130.18 | 3,345,300 |
| 2026-05-01 | 132.80 | 133.40 | 131.60 | 133.00 | 130.96 | 2,077,245 |
| 2026-04-30 | 131.00 | 132.80 | 131.00 | 132.20 | 130.18 | 1,857,365 |
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.