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 |
| 2026-09-18 | 139.80 | 140.80 | 138.92 | 139.80 | 139.80 | 3,664,083 |
| 2026-09-17 | 138.40 | 140.20 | 137.40 | 140.20 | 140.20 | 3,788,213 |
| 2026-09-16 | 138.40 | 139.40 | 137.20 | 138.00 | 138.00 | 2,584,244 |
| 2026-09-15 | 137.00 | 138.40 | 136.20 | 138.00 | 138.00 | 3,989,055 |
| 2026-09-14 | 138.20 | 138.80 | 137.00 | 137.40 | 137.40 | 2,518,796 |
| 2026-09-11 | 138.60 | 139.80 | 137.20 | 138.80 | 138.80 | 4,108,807 |
| 2026-09-10 | 139.80 | 140.20 | 137.40 | 138.00 | 138.00 | 2,651,884 |
| 2026-09-09 | 139.80 | 139.80 | 138.20 | 138.40 | 138.40 | 3,854,246 |
| 2026-09-08 | 138.60 | 139.31 | 137.40 | 138.60 | 138.60 | 2,410,717 |
| 2026-09-07 | 139.40 | 139.60 | 138.00 | 138.20 | 138.20 | 2,227,686 |
| 2026-09-04 | 138.40 | 139.40 | 137.20 | 139.20 | 139.20 | 2,077,496 |
| 2026-09-03 | 136.20 | 138.60 | 136.20 | 138.40 | 138.40 | 1,918,721 |
| 2026-09-02 | 137.60 | 138.60 | 136.60 | 137.00 | 137.00 | 3,674,230 |
| 2026-09-01 | 140.80 | 140.80 | 137.60 | 138.00 | 138.00 | 2,025,211 |
| 2026-08-28 | 138.80 | 140.80 | 138.60 | 140.00 | 140.00 | 1,716,736 |
| 2026-08-27 | 139.80 | 142.00 | 138.60 | 139.00 | 139.00 | 1,928,565 |
| 2026-08-26 | 139.60 | 140.60 | 139.14 | 139.60 | 139.60 | 1,965,488 |
| 2026-08-25 | 141.00 | 141.00 | 139.60 | 140.60 | 140.60 | 1,714,414 |
| 2026-08-24 | 141.40 | 141.60 | 139.60 | 140.20 | 140.20 | 1,655,497 |
| 2026-08-21 | 140.60 | 141.20 | 140.00 | 140.80 | 140.80 | 2,238,888 |
| 2026-08-20 | 140.60 | 140.80 | 139.40 | 140.60 | 140.60 | 1,910,004 |
| 2026-08-19 | 139.40 | 140.80 | 138.00 | 140.40 | 140.40 | 3,831,921 |
| 2026-08-18 | 136.40 | 140.20 | 136.40 | 139.00 | 139.00 | 4,824,820 |
| 2026-08-17 | 139.60 | 140.00 | 137.60 | 138.00 | 138.00 | 1,994,555 |
| 2026-08-14 | 139.20 | 140.20 | 137.80 | 139.60 | 139.60 | 6,334,813 |
| 2026-08-13 | 141.00 | 141.40 | 139.60 | 140.20 | 140.20 | 2,009,804 |
| 2026-08-12 | 143.20 | 144.40 | 142.20 | 143.00 | 142.98 | 3,845,877 |
| 2026-08-11 | 142.40 | 143.20 | 141.60 | 143.00 | 142.98 | 3,203,756 |
| 2026-08-10 | 143.80 | 144.00 | 141.80 | 142.80 | 142.78 | 3,686,266 |
| 2026-08-07 | 143.20 | 144.20 | 141.80 | 143.40 | 141.20 | 2,918,377 |
| 2026-08-06 | 144.60 | 145.80 | 143.20 | 144.00 | 141.79 | 2,841,851 |
| 2026-08-05 | 144.20 | 145.26 | 143.20 | 144.60 | 142.39 | 2,516,772 |
| 2026-08-04 | 144.00 | 144.60 | 142.80 | 144.40 | 142.19 | 3,035,010 |
| 2026-08-03 | 143.00 | 144.20 | 142.00 | 144.00 | 141.79 | 3,578,001 |
| 2026-07-31 | 142.00 | 143.00 | 141.20 | 142.00 | 139.83 | 1,424,675 |
| 2026-07-30 | 142.00 | 143.20 | 140.80 | 142.40 | 140.22 | 4,022,407 |
| 2026-07-29 | 141.00 | 142.20 | 139.80 | 142.20 | 140.02 | 3,160,910 |
| 2026-07-28 | 141.20 | 142.00 | 140.00 | 141.00 | 138.84 | 3,204,658 |
| 2026-07-27 | 139.40 | 141.40 | 139.00 | 141.00 | 138.84 | 1,873,422 |
Page 1 of 22 · 1,262 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.