International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 116.40 | 117.20 | 114.35 | 115.40 | 102.37 | 4,671,282 |
| 2025-02-19 | 117.60 | 117.60 | 116.43 | 116.80 | 103.61 | 6,707,381 |
| 2025-02-18 | 118.20 | 119.40 | 117.00 | 117.20 | 103.96 | 2,479,434 |
| 2025-02-17 | 120.00 | 120.60 | 118.37 | 118.40 | 105.03 | 2,212,218 |
| 2025-02-14 | 120.20 | 120.60 | 119.00 | 119.00 | 105.56 | 2,681,459 |
| 2025-02-13 | 120.40 | 122.00 | 119.54 | 120.00 | 106.45 | 3,840,909 |
| 2025-02-12 | 122.00 | 122.74 | 120.20 | 120.80 | 107.16 | 10,194,709 |
| 2025-02-11 | 121.40 | 122.40 | 121.00 | 122.00 | 108.22 | 3,767,413 |
| 2025-02-10 | 120.20 | 122.40 | 118.92 | 121.40 | 107.69 | 3,236,665 |
| 2025-02-07 | 119.00 | 120.60 | 118.00 | 119.20 | 105.74 | 3,096,629 |
| 2025-02-06 | 116.60 | 122.72 | 116.35 | 119.60 | 106.09 | 13,803,254 |
| 2025-02-05 | 113.00 | 115.07 | 112.80 | 114.40 | 101.48 | 2,799,433 |
| 2025-02-04 | 113.60 | 114.40 | 112.60 | 112.80 | 100.06 | 3,267,283 |
| 2025-02-03 | 112.00 | 114.40 | 110.53 | 114.00 | 101.13 | 6,162,823 |
| 2025-01-31 | 113.40 | 114.20 | 112.40 | 112.80 | 100.06 | 4,569,414 |
| 2025-01-30 | 111.60 | 113.34 | 110.60 | 113.00 | 100.24 | 3,087,510 |
| 2025-01-29 | 111.20 | 112.80 | 110.77 | 111.00 | 98.465 | 5,918,274 |
| 2025-01-28 | 110.60 | 112.00 | 110.40 | 110.80 | 98.287 | 3,975,340 |
| 2025-01-27 | 111.00 | 112.00 | 110.31 | 110.40 | 97.932 | 10,019,733 |
| 2025-01-24 | 113.00 | 114.00 | 110.60 | 110.80 | 98.287 | 5,968,871 |
| 2025-01-23 | 114.20 | 114.90 | 112.80 | 112.80 | 100.06 | 3,859,469 |
| 2025-01-22 | 114.00 | 115.40 | 113.60 | 114.40 | 101.48 | 3,834,362 |
| 2025-01-21 | 115.00 | 115.40 | 113.68 | 114.20 | 101.30 | 4,183,365 |
| 2025-01-20 | 115.20 | 116.00 | 114.40 | 114.40 | 101.48 | 2,953,074 |
| 2025-01-17 | 115.60 | 117.20 | 115.60 | 115.60 | 102.55 | 6,656,001 |
| 2025-01-16 | 116.00 | 117.00 | 114.90 | 116.60 | 103.43 | 3,441,032 |
| 2025-01-15 | 114.20 | 115.80 | 113.72 | 115.40 | 102.37 | 11,772,127 |
| 2025-01-14 | 115.40 | 115.40 | 113.40 | 113.60 | 100.77 | 2,232,069 |
| 2025-01-13 | 114.40 | 115.40 | 113.50 | 114.00 | 101.13 | 4,440,351 |
| 2025-01-10 | 116.20 | 116.61 | 113.40 | 113.40 | 100.59 | 4,214,178 |
| 2025-01-09 | 116.20 | 116.32 | 113.60 | 116.00 | 102.90 | 4,562,013 |
| 2025-01-08 | 119.80 | 121.05 | 115.00 | 115.00 | 102.01 | 3,550,642 |
| 2025-01-07 | 121.00 | 121.60 | 119.20 | 119.80 | 106.27 | 4,307,905 |
| 2025-01-06 | 121.20 | 122.80 | 120.60 | 120.60 | 106.98 | 2,238,114 |
| 2025-01-03 | 121.20 | 122.00 | 121.20 | 121.80 | 108.05 | 1,172,031 |
| 2025-01-02 | 121.20 | 122.00 | 120.20 | 121.60 | 107.87 | 1,279,032 |
| 2024-12-31 | 120.20 | 121.60 | 119.56 | 121.20 | 107.51 | 296,035 |
| 2024-12-30 | 120.40 | 121.40 | 119.40 | 120.00 | 106.45 | 587,286 |
| 2024-12-27 | 120.60 | 121.00 | 120.00 | 120.60 | 106.98 | 673,446 |
| 2024-12-24 | 119.40 | 120.80 | 119.21 | 119.80 | 106.27 | 749,562 |
| 2024-12-23 | 119.40 | 119.60 | 118.52 | 119.20 | 105.74 | 1,783,867 |
| 2024-12-20 | 118.80 | 120.00 | 118.00 | 119.20 | 105.74 | 4,324,082 |
| 2024-12-19 | 119.00 | 120.20 | 118.00 | 119.00 | 105.56 | 3,794,935 |
| 2024-12-18 | 119.40 | 120.80 | 119.40 | 120.20 | 106.63 | 2,212,400 |
| 2024-12-17 | 120.80 | 121.60 | 119.00 | 119.00 | 105.56 | 2,947,299 |
| 2024-12-16 | 122.80 | 123.60 | 120.20 | 121.20 | 107.51 | 2,418,633 |
| 2024-12-13 | 123.20 | 123.66 | 122.20 | 122.20 | 108.40 | 2,279,644 |
| 2024-12-12 | 122.80 | 124.00 | 122.20 | 123.40 | 109.46 | 3,833,289 |
| 2024-12-11 | 123.00 | 123.40 | 122.40 | 123.00 | 109.11 | 1,684,748 |
| 2024-12-10 | 123.40 | 124.80 | 122.60 | 123.40 | 109.46 | 1,806,193 |
| 2024-12-09 | 124.20 | 125.20 | 123.68 | 124.20 | 110.17 | 3,264,214 |
| 2024-12-06 | 123.60 | 125.00 | 123.60 | 124.40 | 110.35 | 4,551,708 |
| 2024-12-05 | 124.80 | 125.40 | 123.40 | 124.20 | 110.17 | 1,580,978 |
| 2024-12-04 | 125.60 | 125.60 | 124.40 | 124.80 | 110.71 | 2,307,088 |
| 2024-12-03 | 125.60 | 125.60 | 124.60 | 124.80 | 110.71 | 3,559,138 |
| 2024-12-02 | 125.60 | 126.60 | 124.69 | 124.80 | 110.71 | 1,861,789 |
| 2024-11-29 | 126.80 | 126.80 | 124.40 | 126.00 | 111.77 | 2,009,583 |
| 2024-11-28 | 126.20 | 126.70 | 125.60 | 126.20 | 111.95 | 3,422,239 |
| 2024-11-27 | 126.60 | 126.80 | 126.00 | 126.20 | 111.95 | 3,330,840 |
| 2024-11-26 | 126.00 | 126.73 | 125.60 | 126.20 | 111.95 | 2,465,626 |
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.