International Public Partnership historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 162.20 | 162.58 | 161.82 | 162.00 | 121.26 | 1,064,386 |
| 2021-10-22 | 164.20 | 164.20 | 162.20 | 162.20 | 121.41 | 2,339,622 |
| 2021-10-21 | 165.20 | 165.60 | 163.00 | 163.00 | 122.00 | 1,679,921 |
| 2021-10-20 | 164.00 | 166.19 | 163.74 | 164.40 | 123.05 | 1,538,579 |
| 2021-10-19 | 161.20 | 164.20 | 161.20 | 163.40 | 122.30 | 3,583,423 |
| 2021-10-18 | 160.60 | 161.20 | 160.40 | 161.20 | 120.66 | 4,874,672 |
| 2021-10-15 | 160.80 | 160.80 | 160.40 | 160.60 | 120.21 | 2,719,796 |
| 2021-10-14 | 161.00 | 161.00 | 160.28 | 160.60 | 120.21 | 4,338,176 |
← NewerPage 22 of 22 · 1,268 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.