International Personal Finance plc (IPF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:31PM BST
Time Period:
Apr 28, 2023 - Apr 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 116,884 |
| Apr 25, 2024 | 107.00 | 108.50 | 103.53 | 105.50 | 105.50 | 188,851 |
| Apr 24, 2024 | 104.50 | 107.50 | 102.00 | 107.50 | 107.50 | 205,564 |
| Apr 23, 2024 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 255,204 |
| Apr 22, 2024 | 101.50 | 102.50 | 100.36 | 102.00 | 102.00 | 400,579 |
| Apr 19, 2024 | 101.50 | 101.50 | 99.20 | 101.00 | 101.00 | 149,630 |
| Apr 18, 2024 | 101.00 | 103.50 | 100.00 | 102.50 | 102.50 | 239,895 |
| Apr 17, 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 697,913 |
| Apr 16, 2024 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | 32,185 |
| Apr 15, 2024 | 104.00 | 105.00 | 101.50 | 103.50 | 103.50 | 713,608 |
| Apr 12, 2024 | 104.00 | 104.50 | 102.40 | 103.50 | 103.50 | 72,306 |
| Apr 11, 2024 | 105.00 | 106.50 | 102.00 | 104.00 | 104.00 | 276,209 |
| Apr 11, 2024 | 7.2 Dividend | |||||
| Apr 10, 2024 | 110.00 | 111.00 | 108.00 | 109.50 | 102.30 | 1,221,648 |
| Apr 09, 2024 | 109.50 | 111.00 | 108.50 | 109.50 | 102.30 | 642,286 |
| Apr 08, 2024 | 109.50 | 112.50 | 108.80 | 111.00 | 103.70 | 907,612 |
| Apr 05, 2024 | 108.50 | 112.40 | 108.00 | 108.50 | 101.37 | 1,386,659 |
| Apr 04, 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 101.83 | 450,390 |
| Apr 03, 2024 | 110.00 | 111.50 | 109.00 | 110.00 | 102.77 | 348,460 |
| Apr 02, 2024 | 110.00 | 114.50 | 108.50 | 110.00 | 102.77 | 288,484 |
| Mar 28, 2024 | 112.00 | 114.50 | 108.50 | 109.00 | 101.83 | 519,759 |
| Mar 27, 2024 | 110.00 | 112.32 | 109.03 | 111.50 | 104.17 | 595,681 |
| Mar 26, 2024 | 110.50 | 115.50 | 110.00 | 110.50 | 103.23 | 452,224 |
| Mar 25, 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 105.57 | 483,359 |
| Mar 22, 2024 | 112.00 | 115.50 | 110.00 | 110.00 | 102.77 | 181,263 |
| Mar 21, 2024 | 113.50 | 115.00 | 111.00 | 111.50 | 104.17 | 384,692 |
| Mar 20, 2024 | 112.50 | 113.50 | 112.00 | 113.00 | 105.57 | 1,198,170 |
| Mar 19, 2024 | 113.50 | 113.50 | 111.00 | 112.00 | 104.64 | 72,501 |
| Mar 18, 2024 | 113.50 | 114.66 | 111.00 | 112.00 | 104.64 | 550,298 |
| Mar 15, 2024 | 111.00 | 115.00 | 110.42 | 114.00 | 106.50 | 491,914 |
| Mar 14, 2024 | 105.00 | 113.00 | 102.88 | 112.00 | 104.64 | 1,060,867 |
| Mar 13, 2024 | 110.00 | 111.00 | 100.16 | 100.50 | 93.89 | 642,503 |
| Mar 12, 2024 | 113.50 | 117.00 | 110.50 | 112.50 | 105.10 | 216,944 |
| Mar 11, 2024 | 115.50 | 116.25 | 110.50 | 111.50 | 104.17 | 246,359 |
| Mar 08, 2024 | 117.00 | 117.00 | 115.50 | 116.50 | 108.84 | 30,606 |
| Mar 07, 2024 | 116.50 | 118.00 | 115.03 | 116.50 | 108.84 | 66,023 |
| Mar 06, 2024 | 115.00 | 116.50 | 114.00 | 114.50 | 106.97 | 114,393 |
| Mar 05, 2024 | 114.00 | 117.50 | 114.00 | 114.50 | 106.97 | 160,992 |
| Mar 04, 2024 | 112.00 | 114.00 | 110.50 | 114.00 | 106.50 | 109,793 |
| Mar 01, 2024 | 112.50 | 114.30 | 110.00 | 110.00 | 102.77 | 546,195 |
| Feb 29, 2024 | 113.50 | 114.00 | 110.00 | 112.00 | 104.64 | 341,907 |
| Feb 28, 2024 | 114.00 | 115.50 | 112.30 | 113.50 | 106.04 | 212,376 |
| Feb 27, 2024 | 114.50 | 116.00 | 111.58 | 114.00 | 106.50 | 182,299 |
| Feb 26, 2024 | 105.00 | 118.00 | 101.53 | 113.50 | 106.04 | 440,685 |
| Feb 23, 2024 | 118.00 | 120.00 | 114.50 | 118.50 | 110.71 | 199,326 |
| Feb 22, 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 110.24 | 232,423 |
| Feb 21, 2024 | 118.50 | 119.50 | 115.82 | 117.00 | 109.31 | 43,602 |
| Feb 20, 2024 | 115.50 | 117.50 | 115.00 | 117.00 | 109.31 | 148,708 |
| Feb 19, 2024 | 117.50 | 118.50 | 114.50 | 114.50 | 106.97 | 174,309 |
| Feb 16, 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 110.24 | 23,191 |
| Feb 15, 2024 | 117.50 | 118.00 | 115.18 | 117.00 | 109.31 | 18,007 |
| Feb 14, 2024 | 117.00 | 118.00 | 114.50 | 116.00 | 108.37 | 227,362 |
| Feb 13, 2024 | 117.00 | 117.00 | 116.03 | 117.00 | 109.31 | 45,550 |
| Feb 12, 2024 | 116.50 | 118.00 | 116.00 | 116.50 | 108.84 | 160,515 |
| Feb 09, 2024 | 117.00 | 118.50 | 116.35 | 118.00 | 110.24 | 136,255 |
| Feb 08, 2024 | 117.00 | 119.00 | 115.50 | 117.00 | 109.31 | 283,035 |
| Feb 07, 2024 | 116.50 | 117.50 | 115.50 | 116.00 | 108.37 | 52,213 |
| Feb 06, 2024 | 117.00 | 118.75 | 115.25 | 116.50 | 108.84 | 273,838 |
| Feb 05, 2024 | 119.50 | 121.50 | 117.00 | 117.00 | 109.31 | 117,279 |
| Feb 02, 2024 | 121.50 | 121.50 | 118.49 | 119.50 | 111.64 | 217,202 |
| Feb 01, 2024 | 121.00 | 121.00 | 118.15 | 121.00 | 113.04 | 31,655 |
| Jan 31, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 112.11 | 65,153 |
| Jan 30, 2024 | 120.00 | 123.50 | 120.00 | 122.00 | 113.98 | 8,094 |
| Jan 29, 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 112.11 | 46,363 |
| Jan 26, 2024 | 116.00 | 124.00 | 116.00 | 120.00 | 112.11 | 63,098 |
| Jan 25, 2024 | 119.00 | 121.00 | 118.83 | 119.50 | 111.64 | 104,478 |
| Jan 24, 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 111.18 | 21,623 |
| Jan 23, 2024 | 116.00 | 120.00 | 115.54 | 118.00 | 110.24 | 226,183 |
| Jan 22, 2024 | 115.50 | 118.50 | 115.15 | 118.50 | 110.71 | 67,073 |
| Jan 19, 2024 | 115.50 | 118.50 | 114.00 | 115.00 | 107.44 | 61,718 |
| Jan 18, 2024 | 113.50 | 118.50 | 112.00 | 115.00 | 107.44 | 81,954 |
| Jan 17, 2024 | 119.50 | 123.50 | 112.15 | 115.00 | 107.44 | 271,906 |
| Jan 16, 2024 | 118.50 | 123.50 | 118.50 | 119.50 | 111.64 | 54,469 |
| Jan 15, 2024 | 118.50 | 122.00 | 118.50 | 119.00 | 111.18 | 23,395 |
| Jan 12, 2024 | 121.00 | 123.50 | 117.50 | 120.50 | 112.58 | 121,683 |
| Jan 11, 2024 | 122.50 | 123.50 | 119.60 | 121.00 | 113.04 | 63,057 |
| Jan 10, 2024 | 123.50 | 123.50 | 117.50 | 120.50 | 112.58 | 42,480 |
| Jan 09, 2024 | 123.00 | 122.50 | 117.50 | 122.50 | 114.45 | 102,732 |
| Jan 08, 2024 | 120.00 | 123.50 | 120.00 | 121.00 | 113.04 | 256,902 |
| Jan 05, 2024 | 118.50 | 121.50 | 118.00 | 121.00 | 113.04 | 63,111 |
| Jan 04, 2024 | 117.50 | 120.00 | 117.50 | 120.00 | 112.11 | 27,342 |
| Jan 03, 2024 | 120.00 | 121.50 | 119.50 | 119.50 | 111.64 | 268,276 |
| Jan 02, 2024 | 119.00 | 122.00 | 117.50 | 121.00 | 113.04 | 54,069 |
| Dec 29, 2023 | 120.00 | 120.90 | 119.00 | 119.00 | 111.18 | 24,665 |
| Dec 28, 2023 | 121.00 | 121.50 | 120.00 | 121.50 | 113.51 | 16,246 |
| Dec 27, 2023 | 121.50 | 122.00 | 120.00 | 122.00 | 113.98 | 13,268 |
| Dec 22, 2023 | 122.00 | 122.00 | 119.50 | 120.00 | 112.11 | 253,027 |
| Dec 21, 2023 | 122.00 | 123.50 | 120.50 | 121.00 | 113.04 | 84,899 |
| Dec 20, 2023 | 116.00 | 122.50 | 116.00 | 120.50 | 112.58 | 2,561,859 |
| Dec 19, 2023 | 115.00 | 122.00 | 115.00 | 121.50 | 113.51 | 99,442 |
| Dec 18, 2023 | 113.00 | 122.00 | 113.00 | 120.00 | 112.11 | 141,536 |
| Dec 15, 2023 | 113.50 | 119.00 | 113.50 | 119.00 | 111.18 | 142,333 |
| Dec 14, 2023 | 117.50 | 120.00 | 117.50 | 119.50 | 111.64 | 140,585 |
| Dec 13, 2023 | 112.50 | 119.00 | 112.50 | 118.00 | 110.24 | 97,554 |
| Dec 12, 2023 | 112.50 | 119.00 | 112.50 | 117.50 | 109.77 | 45,819 |
| Dec 11, 2023 | 112.50 | 119.00 | 112.50 | 118.00 | 110.24 | 69,066 |
| Dec 08, 2023 | 114.00 | 118.50 | 114.00 | 117.50 | 109.77 | 61,857 |
| Dec 07, 2023 | 112.00 | 118.50 | 112.00 | 118.50 | 110.71 | 68,549 |
| Dec 06, 2023 | 112.00 | 118.00 | 112.00 | 117.50 | 109.77 | 44,056 |
| Dec 05, 2023 | 113.00 | 118.00 | 113.00 | 117.00 | 109.31 | 174,342 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.