International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	162.60	163.20	161.52	163.00	124.74	2,368,826
2022-04-12	163.80	164.20	162.00	162.60	124.43	2,686,223
2022-04-11	163.60	165.00	163.60	164.60	125.96	2,775,366
2022-04-08	165.60	165.80	162.20	164.20	125.65	3,104,838
2022-04-07	168.80	170.80	168.20	170.60	130.55	2,832,227
2022-04-06	171.60	172.20	169.60	172.20	128.89	3,032,260
2022-04-05	172.60	173.00	170.20	171.40	128.29	3,788,152
2022-04-04	174.20	174.40	172.45	172.80	129.34	3,685,857
2022-04-01	173.00	175.20	173.00	174.20	130.39	2,135,605
2022-03-31	172.80	173.60	171.60	173.00	129.49	2,538,219
2022-03-30	171.60	172.40	170.40	172.40	129.04	2,214,242
2022-03-29	170.60	172.00	170.60	171.60	128.44	9,234,582
2022-03-28	170.00	172.00	169.00	171.80	128.59	2,269,635
2022-03-25	169.20	170.00	168.00	169.40	126.80	3,044,296
2022-03-24	168.60	169.20	168.00	168.60	126.20	2,267,564
2022-03-23	168.80	169.00	167.80	168.60	126.20	4,849,646
2022-03-22	168.80	169.40	167.20	168.00	125.75	1,757,435
2022-03-21	167.40	170.10	166.55	168.80	126.35	4,315,434
2022-03-18	165.60	167.60	164.61	167.60	125.45	4,177,823
2022-03-17	167.00	168.00	165.31	166.60	124.70	4,446,801
2022-03-16	166.40	167.60	165.64	166.40	124.55	6,648,973
2022-03-15	166.40	166.60	164.80	166.60	124.70	2,540,473
2022-03-14	169.00	169.40	166.60	167.00	125.00	2,030,871
2022-03-11	169.00	170.20	167.72	168.00	125.75	2,506,985
2022-03-10	166.80	170.12	166.64	169.20	126.65	7,602,939
2022-03-09	164.20	167.20	163.66	167.20	125.15	4,399,752
2022-03-08	155.00	164.50	155.00	163.20	122.15	8,333,440
2022-03-07	155.20	159.20	150.80	159.20	119.16	3,299,169
2022-03-04	159.00	160.60	155.00	156.00	116.77	5,630,878
2022-03-03	165.00	165.10	158.80	160.00	119.76	3,630,954
2022-03-02	162.40	166.20	161.46	164.00	122.75	3,968,566
2022-03-01	160.40	162.80	159.00	162.60	121.71	2,570,630
2022-02-28	158.00	161.40	157.50	161.20	120.66	7,940,517
2022-02-25	158.20	160.20	157.40	159.20	119.16	2,617,564
2022-02-24	160.00	160.00	155.20	157.00	117.51	4,289,555
2022-02-23	162.00	163.60	160.20	160.60	120.21	5,106,114
2022-02-22	161.80	162.60	160.20	161.60	120.96	2,758,950
2022-02-21	163.20	163.55	160.20	161.80	121.11	1,595,322
2022-02-18	165.20	166.00	161.40	162.80	121.86	3,173,828
2022-02-17	164.60	165.00	163.40	165.00	123.50	1,324,990
2022-02-16	163.00	164.80	161.40	164.60	123.20	2,504,066
2022-02-15	161.40	162.80	161.40	162.00	121.26	2,726,560
2022-02-14	163.60	163.60	161.20	161.80	121.11	2,500,001
2022-02-11	165.20	165.40	163.83	164.20	122.90	1,380,978
2022-02-10	166.60	166.80	164.80	165.00	123.50	2,155,540
2022-02-09	165.40	166.80	164.86	165.80	124.10	2,613,574
2022-02-08	167.40	167.80	164.33	165.00	123.50	1,775,762
2022-02-07	167.40	167.94	166.80	166.80	124.85	1,178,595
2022-02-04	168.40	168.80	166.60	166.60	124.70	2,082,149
2022-02-03	168.20	170.00	168.20	168.60	126.20	2,504,636
2022-02-02	168.60	169.00	168.26	168.40	126.05	2,413,716
2022-02-01	168.00	169.00	167.60	168.60	126.20	2,629,480
2022-01-31	166.80	168.00	166.20	167.80	125.60	1,810,236
2022-01-28	163.60	167.60	162.85	166.20	124.40	3,498,490
2022-01-27	166.80	166.80	163.40	163.60	122.45	2,159,732
2022-01-26	167.40	168.40	166.80	166.80	124.85	1,887,373
2022-01-25	168.40	168.60	166.82	167.80	125.60	2,108,187
2022-01-24	169.20	169.60	167.20	167.80	125.60	1,794,913
2022-01-21	168.40	169.20	168.07	169.00	126.50	2,030,247
2022-01-20	169.00	169.40	168.57	169.40	126.80	2,845,537

← NewerPage 20 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.