International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 137.20 | 137.60 | 136.00 | 136.40 | 136.40 | 2,555,494 |
| 2026-10-16 | 137.00 | 138.00 | 136.80 | 137.60 | 137.60 | 2,073,448 |
| 2026-10-15 | 135.80 | 139.00 | 135.80 | 137.60 | 137.60 | 4,777,690 |
| 2026-10-14 | 135.80 | 138.20 | 135.80 | 137.80 | 137.80 | 3,298,057 |
| 2026-10-13 | 135.00 | 137.00 | 135.00 | 136.20 | 136.20 | 8,585,760 |
| 2026-10-12 | 135.60 | 136.20 | 135.09 | 135.80 | 135.80 | 3,236,304 |
| 2026-10-09 | 134.00 | 135.80 | 134.00 | 135.40 | 135.40 | 1,252,037 |
| 2026-10-08 | 135.60 | 135.60 | 133.00 | 135.00 | 135.00 | 3,014,859 |
| 2026-10-07 | 136.20 | 136.48 | 134.80 | 135.60 | 135.60 | 2,389,008 |
| 2026-10-06 | 134.40 | 136.60 | 132.40 | 136.60 | 136.60 | 3,151,661 |
| 2026-10-05 | 135.60 | 135.80 | 134.00 | 134.80 | 134.80 | 3,727,494 |
| 2026-10-02 | 137.00 | 137.40 | 134.94 | 135.40 | 135.40 | 4,746,113 |
| 2026-10-01 | 138.20 | 139.20 | 136.60 | 137.00 | 137.00 | 3,211,912 |
| 2026-09-30 | 139.00 | 140.00 | 137.80 | 138.80 | 138.80 | 6,194,997 |
| 2026-09-29 | 139.20 | 140.20 | 138.00 | 138.60 | 138.60 | 2,822,749 |
| 2026-09-28 | 138.80 | 140.60 | 138.80 | 139.40 | 139.40 | 2,575,312 |
| 2026-09-25 | 138.60 | 139.60 | 138.20 | 139.00 | 139.00 | 1,993,740 |
| 2026-09-24 | 140.00 | 140.06 | 138.00 | 138.60 | 138.60 | 4,398,348 |
| 2026-09-23 | 140.40 | 140.40 | 138.40 | 140.00 | 140.00 | 4,136,894 |
| 2026-09-22 | 140.60 | 141.00 | 139.20 | 139.60 | 139.60 | 2,613,977 |
| 2026-09-21 | 138.40 | 140.80 | 138.40 | 140.40 | 140.40 | 2,535,022 |
Page 1 of 1 · 21 trading days
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.