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 |
| 2025-10-17 | 124.20 | 124.40 | 122.76 | 123.20 | 115.37 | 2,658,076 |
| 2025-10-16 | 123.80 | 124.20 | 122.60 | 124.20 | 116.31 | 2,473,352 |
| 2025-10-15 | 123.20 | 124.13 | 122.40 | 123.80 | 115.93 | 3,582,021 |
| 2025-10-14 | 123.00 | 124.20 | 122.60 | 123.20 | 115.37 | 2,640,793 |
| 2025-10-13 | 122.60 | 123.96 | 122.16 | 123.00 | 115.18 | 3,251,661 |
| 2025-10-10 | 121.60 | 123.00 | 121.60 | 122.00 | 114.25 | 2,704,585 |
| 2025-10-09 | 121.40 | 123.36 | 121.20 | 122.20 | 114.43 | 5,968,757 |
| 2025-10-08 | 123.20 | 123.20 | 121.20 | 122.80 | 115.00 | 2,549,203 |
| 2025-10-07 | 122.40 | 123.80 | 122.20 | 122.80 | 115.00 | 2,317,240 |
| 2025-10-06 | 125.40 | 125.40 | 122.40 | 123.20 | 115.37 | 2,852,428 |
| 2025-10-03 | 124.80 | 125.60 | 124.00 | 124.60 | 116.68 | 2,733,143 |
| 2025-10-02 | 126.00 | 126.00 | 124.00 | 124.80 | 116.87 | 1,691,685 |
| 2025-10-01 | 124.40 | 126.00 | 124.40 | 125.00 | 117.06 | 3,396,259 |
| 2025-09-30 | 123.60 | 125.80 | 122.80 | 125.40 | 117.43 | 4,901,381 |
| 2025-09-29 | 123.20 | 124.00 | 121.64 | 124.00 | 116.12 | 4,242,882 |
| 2025-09-26 | 122.20 | 123.60 | 121.40 | 121.40 | 113.68 | 4,100,980 |
| 2025-09-25 | 122.00 | 122.80 | 121.60 | 122.60 | 114.81 | 3,147,506 |
| 2025-09-24 | 121.00 | 122.60 | 120.00 | 122.00 | 114.25 | 4,359,515 |
| 2025-09-23 | 120.60 | 121.20 | 120.00 | 120.80 | 113.12 | 7,655,029 |
| 2025-09-22 | 120.20 | 122.80 | 120.00 | 120.60 | 112.94 | 4,984,761 |
| 2025-09-19 | 121.00 | 122.62 | 120.00 | 120.20 | 112.56 | 4,795,946 |
| 2025-09-18 | 120.80 | 122.09 | 120.40 | 121.40 | 113.68 | 3,193,060 |
| 2025-09-17 | 120.00 | 121.92 | 120.00 | 121.60 | 113.87 | 6,941,610 |
| 2025-09-16 | 120.00 | 121.20 | 119.81 | 120.00 | 112.37 | 5,320,631 |
| 2025-09-15 | 120.20 | 121.40 | 119.40 | 120.00 | 112.37 | 3,930,420 |
| 2025-09-12 | 121.40 | 122.20 | 120.20 | 120.60 | 112.94 | 2,617,069 |
| 2025-09-11 | 122.00 | 122.60 | 120.80 | 121.40 | 113.68 | 2,468,422 |
| 2025-09-10 | 121.60 | 122.22 | 120.80 | 120.80 | 113.12 | 2,913,429 |
| 2025-09-09 | 122.00 | 122.60 | 120.80 | 121.00 | 113.31 | 1,934,781 |
| 2025-09-08 | 122.20 | 122.60 | 121.40 | 122.00 | 114.25 | 1,995,615 |
| 2025-09-05 | 122.00 | 123.60 | 121.20 | 122.00 | 114.25 | 3,036,184 |
| 2025-09-04 | 119.40 | 123.40 | 119.32 | 121.20 | 113.50 | 4,573,652 |
| 2025-09-03 | 119.00 | 119.40 | 118.00 | 119.20 | 111.62 | 5,093,645 |
| 2025-09-02 | 120.20 | 121.00 | 117.60 | 118.20 | 110.69 | 5,483,334 |
| 2025-09-01 | 119.60 | 120.69 | 119.40 | 120.40 | 112.75 | 2,719,426 |
| 2025-08-29 | 120.60 | 121.20 | 119.40 | 120.20 | 112.56 | 6,483,256 |
| 2025-08-28 | 121.40 | 122.00 | 119.80 | 121.00 | 113.31 | 2,482,669 |
| 2025-08-27 | 122.00 | 123.00 | 120.80 | 121.40 | 113.68 | 3,061,809 |
| 2025-08-26 | 124.40 | 124.40 | 122.20 | 122.60 | 114.81 | 1,404,276 |
| 2025-08-22 | 123.00 | 124.40 | 122.20 | 124.00 | 116.12 | 2,127,083 |
| 2025-08-21 | 122.20 | 122.80 | 121.00 | 122.40 | 114.62 | 1,276,381 |
| 2025-08-20 | 121.80 | 122.60 | 121.20 | 122.40 | 114.62 | 2,571,268 |
| 2025-08-19 | 121.40 | 122.65 | 120.60 | 122.20 | 114.43 | 2,399,787 |
| 2025-08-18 | 122.00 | 122.40 | 120.60 | 121.40 | 113.68 | 2,995,601 |
| 2025-08-15 | 121.20 | 122.40 | 120.20 | 121.20 | 113.50 | 2,378,095 |
| 2025-08-14 | 123.40 | 123.40 | 119.40 | 121.00 | 113.31 | 2,784,812 |
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.