International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	168.20	169.20	167.80	169.00	126.50	2,156,245
2022-01-18	169.60	169.80	167.80	168.80	126.35	3,421,217
2022-01-17	169.40	170.26	169.00	169.80	127.09	2,500,265
2022-01-14	170.00	170.40	168.80	168.80	126.35	1,457,455
2022-01-13	169.40	170.00	169.40	169.40	126.80	1,168,081
2022-01-12	169.40	170.40	168.60	170.00	127.24	2,065,505
2022-01-11	169.80	170.45	169.00	170.00	127.24	3,874,856
2022-01-10	170.00	172.20	169.72	169.80	127.09	1,875,856
2022-01-07	169.20	170.20	168.60	170.20	127.39	898,171
2022-01-06	171.20	171.60	169.40	169.80	127.09	2,989,344
2022-01-05	173.60	174.64	171.40	171.40	128.29	2,136,655
2022-01-04	170.20	173.60	170.20	173.60	129.94	2,958,116
2021-12-31	169.40	170.20	169.03	170.00	127.24	360,157
2021-12-30	168.80	169.80	168.40	169.40	126.80	1,461,798
2021-12-29	168.60	169.20	168.20	168.60	126.20	1,043,032
2021-12-24	168.80	168.80	168.20	168.20	125.90	649,008
2021-12-23	168.00	168.80	167.85	168.60	126.20	1,047,754
2021-12-22	168.20	168.99	167.80	168.00	125.75	1,098,812
2021-12-21	168.00	169.20	167.65	168.60	126.20	1,038,536
2021-12-20	167.80	168.40	166.56	167.60	125.45	1,249,553
2021-12-17	168.00	168.80	166.90	168.80	126.35	3,046,400
2021-12-16	167.80	168.00	166.80	167.40	125.30	1,786,872
2021-12-15	167.00	167.00	165.70	166.00	124.25	3,576,080
2021-12-14	167.20	168.40	165.80	165.80	124.10	1,889,242
2021-12-13	168.60	169.00	167.00	167.00	125.00	2,181,639
2021-12-10	166.60	169.20	166.25	168.60	126.20	4,026,130
2021-12-09	166.80	167.60	165.80	166.80	124.85	1,959,354
2021-12-08	168.40	170.00	166.20	166.80	124.85	3,668,730
2021-12-07	167.80	169.00	167.49	168.40	126.05	1,927,034
2021-12-06	166.80	167.80	166.80	167.60	125.45	1,397,083
2021-12-03	167.00	168.40	166.20	166.60	124.70	2,258,693
2021-12-02	166.80	167.40	166.60	167.40	125.30	1,997,923
2021-12-01	168.00	168.36	166.90	167.40	125.30	2,955,605
2021-11-30	166.60	168.90	165.80	167.80	125.60	3,477,142
2021-11-29	166.80	167.00	166.20	166.80	124.85	1,138,032
2021-11-26	167.00	167.40	165.40	165.40	123.80	1,692,969
2021-11-25	167.60	168.40	167.36	168.00	125.75	1,333,378
2021-11-24	166.20	168.20	166.20	167.00	125.00	3,160,216
2021-11-23	166.60	167.40	166.15	166.20	124.40	1,283,988
2021-11-22	167.20	167.80	166.81	167.80	125.60	1,801,066
2021-11-19	167.80	168.20	166.20	167.20	125.15	2,122,902
2021-11-18	167.60	169.60	167.18	167.80	125.60	2,304,324
2021-11-17	170.20	170.80	166.60	167.80	125.60	3,900,287
2021-11-16	171.40	172.20	170.80	170.80	127.84	2,391,398
2021-11-15	170.60	171.80	170.60	171.40	128.29	2,228,792
2021-11-12	170.20	171.20	169.90	170.20	127.39	2,552,687
2021-11-11	169.60	170.40	168.80	170.00	127.24	1,593,112
2021-11-10	169.40	170.20	168.78	169.60	126.94	1,988,241
2021-11-09	170.00	170.40	168.40	168.40	126.05	1,323,390
2021-11-08	169.40	169.80	168.80	169.20	126.65	1,116,250
2021-11-05	171.20	172.40	168.40	168.80	126.35	3,238,666
2021-11-04	169.40	172.40	169.25	171.00	127.99	2,272,793
2021-11-03	168.40	169.20	167.80	169.00	126.50	1,863,561
2021-11-02	168.20	168.40	167.40	168.20	125.90	1,118,354
2021-11-01	167.20	168.60	167.20	168.40	126.05	2,299,418
2021-10-29	168.00	168.60	166.62	167.40	125.30	1,969,861
2021-10-28	165.60	168.80	165.00	167.80	125.60	1,791,938
2021-10-27	162.60	165.59	162.60	165.20	123.65	1,962,271
2021-10-26	162.00	163.20	162.00	163.20	122.15	1,445,363
2021-10-25	162.20	162.58	161.82	162.00	121.26	1,064,386

← NewerPage 21 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.