International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 128.40 | 129.40 | 127.40 | 127.60 | 121.58 | 6,323,318 |
| 2026-02-02 | 126.80 | 128.80 | 126.00 | 128.80 | 122.72 | 5,246,626 |
| 2026-01-30 | 125.40 | 127.00 | 125.40 | 127.00 | 121.01 | 4,066,251 |
| 2026-01-29 | 127.40 | 127.80 | 125.79 | 125.80 | 119.86 | 4,175,469 |
| 2026-01-28 | 128.00 | 128.40 | 126.80 | 126.80 | 120.82 | 5,680,780 |
| 2026-01-27 | 127.60 | 128.20 | 127.00 | 127.40 | 121.39 | 2,696,430 |
| 2026-01-26 | 128.60 | 128.60 | 127.60 | 127.60 | 121.58 | 3,461,718 |
| 2026-01-23 | 127.60 | 128.40 | 127.00 | 128.20 | 122.15 | 3,414,937 |
| 2026-01-22 | 128.80 | 129.00 | 127.26 | 127.60 | 121.58 | 4,185,744 |
| 2026-01-21 | 128.00 | 129.20 | 127.26 | 128.00 | 121.96 | 3,777,898 |
| 2026-01-20 | 129.00 | 129.40 | 127.00 | 127.40 | 121.39 | 2,593,277 |
| 2026-01-19 | 128.40 | 130.00 | 128.40 | 129.40 | 123.29 | 4,080,462 |
| 2026-01-16 | 129.40 | 130.60 | 128.60 | 129.20 | 123.10 | 7,988,317 |
| 2026-01-15 | 129.00 | 130.60 | 128.69 | 130.00 | 123.87 | 3,117,296 |
| 2026-01-14 | 126.80 | 129.02 | 126.80 | 129.00 | 122.91 | 3,848,196 |
| 2026-01-13 | 127.40 | 127.67 | 126.79 | 127.40 | 121.39 | 2,928,264 |
| 2026-01-12 | 126.20 | 127.60 | 126.20 | 127.60 | 121.58 | 1,694,233 |
| 2026-01-09 | 127.40 | 127.40 | 126.20 | 126.60 | 120.63 | 1,968,265 |
| 2026-01-08 | 126.40 | 127.40 | 125.00 | 126.60 | 120.63 | 3,276,001 |
| 2026-01-07 | 125.60 | 126.00 | 124.42 | 126.00 | 120.05 | 7,550,360 |
| 2026-01-06 | 125.00 | 125.20 | 124.48 | 124.80 | 118.91 | 3,728,085 |
| 2026-01-05 | 125.20 | 125.40 | 124.00 | 124.60 | 118.72 | 6,050,494 |
| 2026-01-02 | 125.40 | 125.80 | 124.20 | 125.00 | 119.10 | 1,889,599 |
| 2025-12-31 | 124.00 | 125.80 | 124.00 | 125.20 | 119.29 | 983,179 |
| 2025-12-30 | 125.20 | 125.20 | 124.00 | 125.00 | 119.10 | 1,031,413 |
| 2025-12-29 | 124.00 | 125.20 | 124.00 | 125.20 | 119.29 | 1,782,389 |
| 2025-12-24 | 124.60 | 125.20 | 123.90 | 124.00 | 118.15 | 973,065 |
| 2025-12-23 | 125.80 | 125.80 | 124.60 | 124.80 | 118.91 | 2,204,889 |
| 2025-12-22 | 125.60 | 126.80 | 125.13 | 125.20 | 119.29 | 3,049,955 |
| 2025-12-19 | 126.80 | 127.40 | 125.60 | 125.80 | 119.86 | 4,873,026 |
| 2025-12-18 | 126.80 | 127.20 | 126.00 | 127.20 | 121.20 | 3,174,459 |
| 2025-12-17 | 127.00 | 128.40 | 125.98 | 126.60 | 120.63 | 5,633,120 |
| 2025-12-16 | 127.40 | 128.60 | 126.39 | 127.00 | 121.01 | 7,358,510 |
| 2025-12-15 | 127.00 | 127.60 | 126.20 | 127.60 | 121.58 | 2,619,959 |
| 2025-12-12 | 125.40 | 127.29 | 125.38 | 126.60 | 120.63 | 5,081,872 |
| 2025-12-11 | 124.80 | 126.00 | 124.40 | 125.20 | 119.29 | 3,981,649 |
| 2025-12-10 | 124.40 | 126.00 | 124.20 | 125.60 | 119.67 | 4,030,111 |
| 2025-12-09 | 125.20 | 126.00 | 124.00 | 124.80 | 118.91 | 6,082,474 |
| 2025-12-08 | 126.80 | 128.00 | 125.20 | 125.60 | 119.67 | 4,160,725 |
| 2025-12-05 | 125.40 | 127.00 | 124.60 | 127.00 | 121.01 | 4,302,256 |
| 2025-12-04 | 123.60 | 125.20 | 123.60 | 125.00 | 119.10 | 4,724,108 |
| 2025-12-03 | 121.80 | 124.00 | 121.60 | 124.00 | 118.15 | 3,181,521 |
| 2025-12-02 | 122.80 | 123.57 | 121.60 | 122.00 | 116.24 | 3,647,004 |
| 2025-12-01 | 121.40 | 122.89 | 121.16 | 122.80 | 117.01 | 5,302,285 |
| 2025-11-28 | 121.60 | 122.60 | 121.20 | 122.40 | 116.62 | 2,214,916 |
| 2025-11-27 | 120.40 | 122.41 | 120.35 | 122.40 | 116.62 | 3,077,494 |
| 2025-11-26 | 117.80 | 121.01 | 117.80 | 121.00 | 115.29 | 3,859,623 |
| 2025-11-25 | 118.00 | 119.20 | 117.73 | 118.80 | 113.19 | 4,258,027 |
| 2025-11-24 | 117.60 | 118.80 | 117.20 | 118.00 | 112.43 | 4,606,592 |
| 2025-11-21 | 117.00 | 118.20 | 115.60 | 117.60 | 112.05 | 4,485,508 |
| 2025-11-20 | 117.40 | 118.60 | 117.00 | 117.20 | 111.67 | 4,743,705 |
| 2025-11-19 | 120.60 | 120.60 | 117.14 | 117.60 | 112.05 | 8,715,827 |
| 2025-11-18 | 120.60 | 121.40 | 118.80 | 119.80 | 114.15 | 5,627,390 |
| 2025-11-17 | 121.40 | 122.00 | 120.40 | 121.20 | 115.48 | 3,617,768 |
| 2025-11-14 | 120.80 | 121.60 | 119.00 | 121.60 | 115.86 | 4,319,530 |
| 2025-11-13 | 123.60 | 123.60 | 120.80 | 121.00 | 115.29 | 3,702,901 |
| 2025-11-12 | 124.60 | 125.00 | 123.65 | 124.60 | 116.68 | 3,125,482 |
| 2025-11-11 | 124.80 | 125.00 | 123.20 | 124.40 | 116.49 | 5,078,495 |
| 2025-11-10 | 123.60 | 124.80 | 122.00 | 124.20 | 116.31 | 3,128,389 |
| 2025-11-07 | 123.20 | 124.20 | 122.40 | 122.80 | 115.00 | 4,313,131 |
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.