International Public Partnership historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-26	126.00	126.73	125.60	126.20	111.95	2,465,626
2024-11-25	125.60	127.00	124.66	126.60	112.30	2,236,327
2024-11-22	125.20	126.40	124.20	124.20	110.17	2,138,999
2024-11-21	124.20	125.60	124.00	125.60	111.42	2,036,109
2024-11-20	126.00	126.72	123.60	124.80	110.71	2,721,440
2024-11-19	123.60	127.40	123.60	127.00	112.66	3,222,908
2024-11-18	123.80	124.80	123.20	124.20	110.17	2,546,552
2024-11-15	124.80	125.01	123.00	124.60	110.53	2,907,116
2024-11-14	123.20	124.80	123.20	124.40	110.35	7,612,933
2024-11-13	126.80	127.05	123.20	123.20	109.29	2,874,350
2024-11-12	128.00	128.54	126.40	126.40	112.13	2,178,982
2024-11-11	126.80	129.07	126.80	129.00	114.43	2,069,384
2024-11-08	127.40	128.20	126.80	127.20	112.84	1,878,232
2024-11-07	126.80	128.40	126.80	127.60	113.19	2,282,901
2024-11-06	129.00	129.44	126.98	127.00	112.66	3,752,278
2024-11-05	128.40	129.73	128.00	128.00	113.54	4,596,167
2024-11-04	127.80	129.40	126.40	128.60	114.08	4,625,739
2024-11-01	127.80	128.60	127.80	128.00	113.54	3,630,290
2024-10-31	129.60	130.09	127.40	127.80	113.37	4,554,280
2024-10-30	127.80	132.69	127.80	130.00	115.32	5,219,654
2024-10-29	129.00	129.00	128.00	128.40	113.90	3,713,905
2024-10-28	129.40	130.11	128.00	128.40	113.90	2,836,917
2024-10-25	129.00	130.80	129.00	129.60	114.96	3,172,795
2024-10-24	128.40	129.60	127.60	129.40	114.79	3,444,041
2024-10-23	127.80	128.60	127.60	128.40	113.90	2,818,727
2024-10-22	128.00	129.01	127.80	128.00	113.54	3,092,441
2024-10-21	128.00	129.00	128.00	128.40	113.90	5,111,679
2024-10-18	128.60	129.00	128.00	129.00	114.43	2,468,310
2024-10-17	127.80	128.48	127.39	128.40	113.90	2,350,593
2024-10-16	127.40	128.60	126.80	127.40	113.01	3,159,965
2024-10-15	127.80	128.66	126.20	126.20	111.95	4,005,102
2024-10-14	127.80	128.60	127.80	128.00	113.54	3,120,139
2024-10-11	127.60	128.60	126.94	128.20	113.72	2,064,861
2024-10-10	128.00	128.60	127.02	127.40	113.01	2,062,647
2024-10-09	126.40	128.60	126.40	128.00	113.54	6,172,720
2024-10-08	127.60	128.24	126.40	126.40	112.13	7,157,935
2024-10-07	128.60	128.60	127.60	128.40	113.90	2,723,788
2024-10-04	128.20	128.60	127.40	128.20	113.72	1,876,462
2024-10-03	126.80	128.20	126.80	128.00	113.54	3,832,478
2024-10-02	127.00	127.53	125.20	126.80	112.48	2,481,088
2024-10-01	127.40	128.80	126.60	127.60	113.19	3,348,413
2024-09-30	127.40	128.40	126.12	128.40	113.90	4,296,970
2024-09-27	126.40	127.20	125.26	127.20	112.84	2,758,489
2024-09-26	125.00	126.60	125.00	125.60	111.42	1,241,710
2024-09-25	125.80	126.60	125.10	125.40	111.24	3,577,764
2024-09-24	127.80	127.80	125.20	125.40	111.24	2,599,543
2024-09-23	128.60	128.60	126.40	126.60	112.30	8,007,136
2024-09-20	128.60	129.00	126.60	127.20	112.84	3,678,908
2024-09-19	129.60	129.60	127.80	129.00	114.43	2,845,447
2024-09-18	128.20	128.63	127.80	128.40	113.90	2,796,168
2024-09-17	129.00	129.21	127.76	128.00	113.54	2,712,033
2024-09-16	128.40	128.60	127.60	128.00	113.54	6,318,118
2024-09-13	125.40	128.20	125.40	128.00	113.54	11,590,727
2024-09-12	128.60	129.40	125.40	125.60	111.42	3,898,222
2024-09-11	132.00	132.80	127.91	130.00	111.61	2,985,807
2024-09-10	133.80	133.80	130.80	130.80	112.30	2,233,934
2024-09-09	131.60	134.20	131.60	133.00	114.19	2,886,025
2024-09-06	131.40	133.48	130.91	131.80	113.16	4,043,993
2024-09-05	128.00	132.20	126.20	130.80	112.30	4,588,083
2024-09-04	125.80	128.34	125.00	127.60	109.55	4,144,910

← NewerPage 9 of 22 · 1,263 trading daysOlder →

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.