International Public Partnership historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	131.00	132.80	131.00	132.20	130.18	1,857,365
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

← NewerPage 3 of 22 · 1,263 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.