International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-13 | 125.40 | 125.40 | 123.60 | 124.20 | 114.30 | 2,234,292 |
| 2025-08-12 | 126.00 | 126.40 | 124.60 | 124.80 | 114.85 | 2,483,382 |
| 2025-08-11 | 124.60 | 126.00 | 123.60 | 126.00 | 115.96 | 3,676,434 |
| 2025-08-08 | 123.00 | 125.00 | 123.00 | 123.40 | 113.57 | 2,656,175 |
| 2025-08-07 | 123.40 | 123.80 | 122.40 | 123.40 | 113.57 | 2,380,664 |
| 2025-08-06 | 123.60 | 124.00 | 122.40 | 123.60 | 113.75 | 6,132,196 |
| 2025-08-05 | 123.20 | 124.00 | 122.56 | 122.60 | 112.83 | 7,458,174 |
| 2025-08-04 | 123.00 | 124.80 | 121.80 | 123.20 | 113.38 | 3,581,821 |
| 2025-08-01 | 123.00 | 123.40 | 120.60 | 123.40 | 113.57 | 1,804,526 |
| 2025-07-31 | 122.80 | 123.80 | 122.00 | 122.80 | 113.01 | 5,582,429 |
| 2025-07-30 | 123.40 | 124.10 | 122.24 | 122.80 | 113.01 | 3,885,534 |
| 2025-07-29 | 124.60 | 126.00 | 123.00 | 123.00 | 113.20 | 3,428,602 |
| 2025-07-28 | 128.00 | 128.20 | 124.76 | 125.00 | 115.04 | 2,985,885 |
| 2025-07-25 | 127.40 | 128.40 | 126.20 | 126.60 | 116.51 | 4,195,028 |
| 2025-07-24 | 126.40 | 127.80 | 125.52 | 127.40 | 117.25 | 5,156,880 |
| 2025-07-23 | 126.40 | 127.95 | 126.00 | 127.00 | 116.88 | 3,457,050 |
| 2025-07-22 | 124.60 | 126.80 | 124.60 | 126.60 | 116.51 | 4,209,587 |
| 2025-07-21 | 124.20 | 125.40 | 123.00 | 125.40 | 115.41 | 3,537,845 |
| 2025-07-18 | 124.00 | 125.60 | 123.22 | 123.80 | 113.93 | 3,153,732 |
| 2025-07-17 | 124.00 | 124.60 | 123.43 | 124.60 | 114.67 | 4,027,532 |
| 2025-07-16 | 123.60 | 124.46 | 122.80 | 123.60 | 113.75 | 2,888,571 |
| 2025-07-15 | 123.00 | 124.60 | 122.20 | 123.60 | 113.75 | 3,766,736 |
| 2025-07-14 | 120.80 | 123.00 | 120.20 | 123.00 | 113.20 | 2,047,835 |
| 2025-07-11 | 119.40 | 121.40 | 119.40 | 121.20 | 111.54 | 3,114,149 |
| 2025-07-10 | 119.00 | 120.41 | 117.98 | 120.40 | 110.81 | 3,091,375 |
| 2025-07-09 | 120.00 | 120.00 | 118.40 | 119.20 | 109.70 | 3,686,541 |
| 2025-07-08 | 119.40 | 119.41 | 118.40 | 119.40 | 109.89 | 2,548,771 |
| 2025-07-07 | 119.40 | 119.60 | 118.40 | 118.80 | 109.33 | 2,195,436 |
| 2025-07-04 | 118.80 | 119.94 | 118.00 | 119.40 | 109.89 | 3,195,427 |
| 2025-07-03 | 117.40 | 120.00 | 116.40 | 119.40 | 109.89 | 4,343,946 |
| 2025-07-02 | 118.00 | 119.40 | 115.60 | 117.00 | 107.68 | 4,763,992 |
| 2025-07-01 | 119.40 | 120.00 | 118.20 | 118.60 | 109.15 | 3,882,436 |
| 2025-06-30 | 120.60 | 122.00 | 118.80 | 118.80 | 109.33 | 3,824,504 |
| 2025-06-27 | 122.60 | 122.60 | 120.80 | 121.40 | 111.73 | 2,596,327 |
| 2025-06-26 | 121.60 | 122.80 | 120.70 | 121.20 | 111.54 | 2,550,388 |
| 2025-06-25 | 122.60 | 122.60 | 120.40 | 121.60 | 111.91 | 2,047,590 |
| 2025-06-24 | 120.20 | 122.60 | 119.87 | 122.20 | 112.46 | 3,032,427 |
| 2025-06-23 | 120.00 | 121.13 | 119.55 | 120.00 | 110.44 | 2,226,975 |
| 2025-06-20 | 120.80 | 121.00 | 119.20 | 119.60 | 110.07 | 3,004,509 |
| 2025-06-19 | 121.00 | 121.20 | 119.46 | 119.80 | 110.25 | 1,758,859 |
| 2025-06-18 | 120.20 | 121.00 | 119.18 | 120.40 | 110.81 | 3,569,557 |
| 2025-06-17 | 122.20 | 122.40 | 118.20 | 119.80 | 110.25 | 3,386,596 |
| 2025-06-16 | 121.80 | 123.20 | 120.49 | 121.60 | 111.91 | 7,807,273 |
| 2025-06-13 | 121.80 | 122.20 | 120.40 | 121.60 | 111.91 | 2,132,367 |
| 2025-06-12 | 122.40 | 122.80 | 120.40 | 122.20 | 112.46 | 2,670,435 |
| 2025-06-11 | 121.80 | 123.60 | 121.80 | 122.40 | 112.65 | 2,770,077 |
| 2025-06-10 | 120.40 | 122.40 | 119.80 | 121.80 | 112.09 | 3,009,064 |
| 2025-06-09 | 121.00 | 121.20 | 119.20 | 120.00 | 110.44 | 2,929,409 |
| 2025-06-06 | 120.40 | 121.40 | 119.59 | 120.40 | 110.81 | 3,285,128 |
| 2025-06-05 | 121.00 | 122.40 | 119.13 | 119.80 | 110.25 | 8,727,782 |
| 2025-06-04 | 120.60 | 121.40 | 118.63 | 120.80 | 111.17 | 4,077,483 |
| 2025-06-03 | 119.20 | 121.20 | 119.00 | 120.60 | 110.99 | 4,823,243 |
| 2025-06-02 | 116.40 | 119.40 | 115.00 | 119.20 | 109.70 | 4,118,374 |
| 2025-05-30 | 115.60 | 116.40 | 114.77 | 115.80 | 106.57 | 11,731,924 |
| 2025-05-29 | 115.60 | 115.60 | 113.20 | 115.00 | 105.84 | 2,521,634 |
| 2025-05-28 | 114.60 | 114.60 | 113.00 | 114.00 | 104.92 | 2,469,515 |
| 2025-05-27 | 113.60 | 115.40 | 112.80 | 113.00 | 104.00 | 3,046,057 |
| 2025-05-23 | 112.80 | 113.80 | 111.83 | 113.40 | 104.36 | 2,850,624 |
| 2025-05-22 | 112.40 | 113.80 | 111.00 | 112.40 | 103.44 | 7,116,145 |
| 2025-05-21 | 115.20 | 115.20 | 112.60 | 112.80 | 103.81 | 2,627,426 |
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.