International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 131.40 | 132.70 | 130.40 | 131.20 | 129.19 | 5,358,189 |
| 2026-04-28 | 132.00 | 132.00 | 130.40 | 131.20 | 129.19 | 1,858,701 |
| 2026-04-27 | 132.00 | 132.00 | 130.40 | 131.00 | 128.99 | 6,264,256 |
| 2026-04-24 | 130.00 | 132.10 | 130.00 | 131.20 | 129.19 | 2,172,273 |
| 2026-04-23 | 131.40 | 132.20 | 129.80 | 131.00 | 128.99 | 5,885,845 |
| 2026-04-22 | 134.00 | 135.00 | 133.20 | 134.20 | 130.03 | 3,346,271 |
| 2026-04-21 | 131.40 | 134.60 | 131.40 | 133.60 | 129.45 | 3,311,828 |
| 2026-04-20 | 133.60 | 133.60 | 131.80 | 132.80 | 128.67 | 2,563,201 |
| 2026-04-17 | 132.20 | 133.80 | 131.20 | 133.80 | 129.64 | 2,944,281 |
| 2026-04-16 | 131.20 | 132.85 | 130.20 | 132.00 | 127.90 | 3,297,972 |
| 2026-04-15 | 130.60 | 131.20 | 129.80 | 130.60 | 126.54 | 3,553,227 |
| 2026-04-14 | 128.40 | 131.00 | 127.88 | 130.20 | 126.15 | 19,187,180 |
| 2026-04-13 | 127.80 | 129.00 | 127.80 | 128.20 | 124.21 | 4,179,567 |
| 2026-04-10 | 128.80 | 129.40 | 127.80 | 128.60 | 124.60 | 3,834,142 |
| 2026-04-09 | 129.00 | 129.40 | 128.20 | 128.60 | 124.60 | 2,372,832 |
| 2026-04-08 | 129.00 | 129.00 | 127.99 | 128.80 | 124.80 | 7,108,833 |
| 2026-04-07 | 128.80 | 129.00 | 126.80 | 127.60 | 123.63 | 6,221,705 |
| 2026-04-02 | 128.00 | 128.80 | 127.40 | 127.80 | 123.83 | 3,600,294 |
| 2026-04-01 | 129.60 | 131.20 | 128.40 | 128.80 | 124.80 | 9,142,068 |
| 2026-03-31 | 126.60 | 129.20 | 125.60 | 128.00 | 124.02 | 3,388,328 |
| 2026-03-30 | 127.40 | 127.40 | 125.80 | 126.00 | 122.08 | 4,364,532 |
| 2026-03-27 | 129.40 | 129.40 | 125.20 | 125.40 | 121.50 | 5,195,542 |
| 2026-03-26 | 126.00 | 129.13 | 125.60 | 128.00 | 124.02 | 6,992,189 |
| 2026-03-25 | 124.00 | 127.60 | 124.00 | 126.40 | 122.47 | 3,562,176 |
| 2026-03-24 | 125.00 | 126.00 | 123.80 | 123.80 | 119.95 | 4,657,191 |
| 2026-03-23 | 127.20 | 127.80 | 123.60 | 125.60 | 121.70 | 7,694,066 |
| 2026-03-20 | 130.20 | 131.20 | 127.40 | 127.40 | 123.44 | 5,117,507 |
| 2026-03-19 | 131.40 | 132.00 | 129.80 | 130.20 | 126.15 | 6,341,652 |
| 2026-03-18 | 132.00 | 133.75 | 131.40 | 132.00 | 127.90 | 5,357,291 |
| 2026-03-17 | 129.80 | 133.40 | 129.80 | 132.60 | 128.48 | 6,744,533 |
| 2026-03-16 | 130.20 | 130.80 | 129.46 | 129.60 | 125.57 | 5,389,116 |
| 2026-03-13 | 131.20 | 131.80 | 130.20 | 130.20 | 126.15 | 2,498,233 |
| 2026-03-12 | 132.00 | 132.60 | 130.40 | 131.00 | 126.93 | 4,977,034 |
| 2026-03-11 | 131.80 | 132.60 | 130.80 | 131.80 | 127.70 | 2,697,333 |
| 2026-03-10 | 130.40 | 132.40 | 129.53 | 131.80 | 127.70 | 2,339,975 |
| 2026-03-09 | 129.80 | 130.60 | 128.15 | 129.20 | 125.18 | 8,955,110 |
| 2026-03-06 | 130.60 | 132.00 | 129.60 | 130.20 | 126.15 | 2,693,310 |
| 2026-03-05 | 131.40 | 132.00 | 130.40 | 131.00 | 126.93 | 2,518,831 |
| 2026-03-04 | 130.00 | 131.20 | 129.00 | 130.80 | 126.73 | 5,724,158 |
| 2026-03-03 | 131.80 | 131.90 | 129.00 | 130.60 | 126.54 | 4,975,157 |
| 2026-03-02 | 132.80 | 133.40 | 131.80 | 132.40 | 128.28 | 4,568,922 |
| 2026-02-27 | 131.80 | 134.00 | 131.20 | 134.00 | 129.83 | 5,633,621 |
| 2026-02-26 | 130.80 | 132.00 | 129.80 | 132.00 | 127.90 | 2,720,150 |
| 2026-02-25 | 130.60 | 131.80 | 129.80 | 130.40 | 126.35 | 3,694,876 |
| 2026-02-24 | 129.80 | 130.80 | 129.26 | 130.40 | 126.35 | 4,679,016 |
| 2026-02-23 | 129.20 | 129.80 | 128.41 | 129.80 | 125.76 | 4,269,583 |
| 2026-02-20 | 128.60 | 129.20 | 127.60 | 129.20 | 125.18 | 2,467,880 |
| 2026-02-19 | 129.00 | 129.80 | 128.00 | 128.40 | 124.41 | 3,634,230 |
| 2026-02-18 | 130.60 | 131.20 | 127.86 | 129.20 | 125.18 | 4,160,357 |
| 2026-02-17 | 128.80 | 131.40 | 128.31 | 131.00 | 126.93 | 3,295,393 |
| 2026-02-16 | 127.20 | 128.80 | 126.48 | 128.60 | 124.60 | 2,750,922 |
| 2026-02-13 | 126.00 | 127.20 | 125.80 | 127.20 | 123.25 | 4,685,224 |
| 2026-02-12 | 127.80 | 128.00 | 125.60 | 126.40 | 122.47 | 5,864,980 |
| 2026-02-11 | 128.20 | 130.00 | 128.16 | 129.40 | 123.29 | 3,768,908 |
| 2026-02-10 | 128.00 | 128.80 | 127.40 | 128.20 | 122.15 | 4,297,387 |
| 2026-02-09 | 128.40 | 128.60 | 126.80 | 127.40 | 121.39 | 7,746,004 |
| 2026-02-06 | 128.20 | 128.60 | 127.40 | 128.20 | 122.15 | 5,183,816 |
| 2026-02-05 | 129.60 | 129.60 | 127.60 | 128.20 | 122.15 | 5,625,066 |
| 2026-02-04 | 127.60 | 129.60 | 127.20 | 129.40 | 123.29 | 3,183,726 |
| 2026-02-03 | 128.40 | 129.40 | 127.40 | 127.60 | 121.58 | 6,323,318 |
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.