International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-20 | 115.40 | 116.40 | 114.20 | 114.80 | 105.65 | 3,316,647 |
| 2025-05-19 | 114.80 | 115.60 | 113.00 | 115.60 | 106.39 | 2,675,135 |
| 2025-05-16 | 113.80 | 115.00 | 113.00 | 114.40 | 105.28 | 3,209,873 |
| 2025-05-15 | 112.80 | 113.80 | 111.79 | 113.60 | 104.55 | 2,422,720 |
| 2025-05-14 | 114.00 | 115.00 | 111.00 | 112.00 | 103.07 | 12,123,962 |
| 2025-05-13 | 113.80 | 114.70 | 113.60 | 114.20 | 105.10 | 3,021,316 |
| 2025-05-12 | 115.80 | 117.40 | 113.90 | 114.00 | 104.92 | 3,547,841 |
| 2025-05-09 | 115.60 | 117.32 | 114.80 | 115.80 | 106.57 | 4,646,057 |
| 2025-05-08 | 114.20 | 115.76 | 113.40 | 115.20 | 106.02 | 4,332,111 |
| 2025-05-07 | 113.00 | 114.53 | 113.00 | 113.40 | 104.36 | 10,907,327 |
| 2025-05-06 | 111.40 | 114.20 | 111.20 | 113.60 | 104.55 | 4,965,156 |
| 2025-05-02 | 112.00 | 113.40 | 110.80 | 111.20 | 102.34 | 3,614,616 |
| 2025-05-01 | 111.80 | 112.85 | 110.80 | 111.20 | 102.34 | 4,981,584 |
| 2025-04-30 | 113.60 | 113.60 | 110.78 | 111.20 | 102.34 | 6,360,205 |
| 2025-04-29 | 113.80 | 114.20 | 112.78 | 113.40 | 104.36 | 3,922,939 |
| 2025-04-28 | 112.00 | 113.80 | 112.00 | 113.20 | 104.18 | 2,508,790 |
| 2025-04-25 | 112.40 | 112.60 | 111.60 | 112.40 | 103.44 | 2,347,983 |
| 2025-04-24 | 112.80 | 114.05 | 111.76 | 111.80 | 102.89 | 3,774,459 |
| 2025-04-23 | 116.80 | 117.80 | 115.80 | 116.00 | 102.90 | 4,953,349 |
| 2025-04-22 | 115.20 | 116.80 | 115.00 | 116.40 | 103.25 | 2,562,441 |
| 2025-04-17 | 116.00 | 116.20 | 114.20 | 115.20 | 102.19 | 3,477,053 |
| 2025-04-16 | 114.40 | 116.20 | 114.30 | 115.60 | 102.55 | 3,900,143 |
| 2025-04-15 | 114.00 | 115.60 | 113.18 | 114.80 | 101.84 | 3,974,648 |
| 2025-04-14 | 113.00 | 114.00 | 111.40 | 114.00 | 101.13 | 2,759,028 |
| 2025-04-11 | 110.60 | 113.40 | 110.60 | 111.00 | 98.465 | 5,147,607 |
| 2025-04-10 | 113.80 | 115.20 | 110.40 | 111.60 | 98.997 | 3,530,440 |
| 2025-04-09 | 112.00 | 112.00 | 108.20 | 109.60 | 97.223 | 3,934,739 |
| 2025-04-08 | 110.20 | 113.64 | 109.20 | 110.80 | 98.287 | 8,070,749 |
| 2025-04-07 | 109.60 | 111.88 | 105.20 | 109.40 | 97.045 | 9,002,526 |
| 2025-04-04 | 111.60 | 112.00 | 108.77 | 109.60 | 97.223 | 4,938,588 |
| 2025-04-03 | 111.80 | 112.60 | 110.66 | 111.00 | 98.465 | 7,961,119 |
| 2025-04-02 | 110.40 | 112.40 | 110.00 | 112.40 | 99.707 | 6,039,512 |
| 2025-04-01 | 112.00 | 112.80 | 110.40 | 110.60 | 98.110 | 6,481,164 |
| 2025-03-31 | 110.40 | 112.40 | 109.60 | 112.00 | 99.352 | 7,488,428 |
| 2025-03-28 | 109.80 | 111.40 | 108.78 | 111.40 | 98.820 | 10,658,676 |
| 2025-03-27 | 109.40 | 110.00 | 108.80 | 109.20 | 96.868 | 7,388,830 |
| 2025-03-26 | 110.60 | 110.60 | 108.10 | 108.60 | 96.336 | 42,721,000 |
| 2025-03-25 | 110.20 | 110.80 | 109.20 | 109.20 | 96.868 | 11,458,687 |
| 2025-03-24 | 111.80 | 113.00 | 109.60 | 110.00 | 97.578 | 4,620,620 |
| 2025-03-21 | 112.00 | 112.00 | 110.60 | 110.60 | 98.110 | 6,877,599 |
| 2025-03-20 | 111.60 | 113.00 | 110.99 | 112.00 | 99.352 | 4,462,698 |
| 2025-03-19 | 111.20 | 112.60 | 110.60 | 111.80 | 99.174 | 5,908,224 |
| 2025-03-18 | 110.00 | 111.20 | 109.40 | 111.00 | 98.465 | 7,327,534 |
| 2025-03-17 | 109.80 | 110.60 | 108.80 | 109.80 | 97.400 | 3,995,859 |
| 2025-03-14 | 108.20 | 110.40 | 108.20 | 109.80 | 97.400 | 2,816,330 |
| 2025-03-13 | 111.40 | 111.40 | 107.80 | 107.80 | 95.626 | 4,482,239 |
| 2025-03-12 | 111.60 | 112.20 | 110.68 | 111.20 | 98.642 | 4,066,895 |
| 2025-03-11 | 112.20 | 113.00 | 110.93 | 111.60 | 98.997 | 4,765,926 |
| 2025-03-10 | 110.80 | 112.60 | 110.26 | 111.40 | 98.820 | 4,926,291 |
| 2025-03-07 | 109.80 | 110.80 | 108.80 | 110.00 | 97.578 | 4,368,953 |
| 2025-03-06 | 110.60 | 111.00 | 108.97 | 109.40 | 97.045 | 50,630,831 |
| 2025-03-05 | 113.20 | 113.20 | 110.60 | 110.60 | 98.110 | 4,866,578 |
| 2025-03-04 | 112.80 | 113.40 | 111.20 | 111.80 | 99.174 | 5,005,497 |
| 2025-03-03 | 112.40 | 113.20 | 112.40 | 113.00 | 100.24 | 5,767,491 |
| 2025-02-28 | 112.40 | 113.14 | 112.16 | 112.20 | 99.529 | 4,795,606 |
| 2025-02-27 | 112.80 | 113.40 | 112.40 | 112.80 | 100.06 | 3,786,916 |
| 2025-02-26 | 113.20 | 113.60 | 112.40 | 113.00 | 100.24 | 4,579,845 |
| 2025-02-25 | 113.80 | 114.22 | 112.80 | 113.20 | 100.42 | 6,385,635 |
| 2025-02-24 | 112.80 | 114.40 | 112.20 | 113.00 | 100.24 | 12,754,793 |
| 2025-02-21 | 115.40 | 115.80 | 112.60 | 113.00 | 100.24 | 3,838,908 |
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.