International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 125.80 | 125.80 | 122.46 | 123.60 | 115.74 | 6,871,540 |
| 2025-11-05 | 123.60 | 125.86 | 123.60 | 124.80 | 116.87 | 5,881,310 |
| 2025-11-04 | 124.60 | 126.00 | 123.60 | 124.20 | 116.31 | 14,285,274 |
| 2025-11-03 | 126.80 | 127.40 | 123.86 | 125.00 | 117.06 | 6,009,965 |
| 2025-10-31 | 124.80 | 127.32 | 122.66 | 126.40 | 118.37 | 4,187,304 |
| 2025-10-30 | 125.40 | 125.86 | 122.17 | 124.40 | 116.49 | 4,085,688 |
| 2025-10-29 | 126.20 | 127.20 | 125.40 | 125.40 | 117.43 | 3,704,056 |
| 2025-10-28 | 127.00 | 128.25 | 126.28 | 127.00 | 118.93 | 3,292,190 |
| 2025-10-27 | 127.60 | 128.60 | 127.00 | 127.80 | 119.68 | 4,700,416 |
| 2025-10-24 | 126.20 | 127.80 | 125.20 | 127.80 | 119.68 | 3,401,325 |
| 2025-10-23 | 126.00 | 126.20 | 124.73 | 126.20 | 118.18 | 3,013,671 |
| 2025-10-22 | 124.40 | 126.12 | 124.40 | 126.00 | 117.99 | 3,779,008 |
| 2025-10-21 | 123.60 | 124.00 | 122.20 | 123.60 | 115.74 | 3,285,478 |
| 2025-10-20 | 123.40 | 124.40 | 122.80 | 123.20 | 115.37 | 2,909,839 |
← NewerPage 5 of 5 · 254 trading days
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.