Canada markets closed

International Personal Finance plc (IPF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
103.50-0.50 (-0.48%)
At close: 05:12PM BST
Time Period:
Apr 15, 2023 - Apr 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 2024104.00104.50102.40103.50103.5072,306
Apr 11, 2024105.00106.50102.00104.00104.00276,209
Apr 11, 20247.2 Dividend
Apr 10, 2024110.00111.00108.00109.50102.301,221,648
Apr 09, 2024109.50111.00108.50109.50102.30642,286
Apr 08, 2024109.50112.50108.80111.00103.70907,612
Apr 05, 2024108.50112.40108.00108.50101.371,386,659
Apr 04, 2024110.50110.50109.00109.00101.83450,390
Apr 03, 2024110.00111.50109.00110.00102.77348,460
Apr 02, 2024110.00114.50108.50110.00102.77288,484
Mar 28, 2024112.00114.50108.50109.00101.83519,759
Mar 27, 2024110.00112.32109.03111.50104.17595,681
Mar 26, 2024110.50115.50110.00110.50103.23452,224
Mar 25, 2024110.00113.00110.00113.00105.57483,359
Mar 22, 2024112.00115.50110.00110.00102.77181,263
Mar 21, 2024113.50115.00111.00111.50104.17384,692
Mar 20, 2024112.50113.50112.00113.00105.571,198,170
Mar 19, 2024113.50113.50111.00112.00104.6472,501
Mar 18, 2024113.50114.66111.00112.00104.64550,298
Mar 15, 2024111.00115.00110.42114.00106.50491,914
Mar 14, 2024105.00113.00102.88112.00104.641,060,867
Mar 13, 2024110.00111.00100.16100.5093.89642,503
Mar 12, 2024113.50117.00110.50112.50105.10216,944
Mar 11, 2024115.50116.25110.50111.50104.17246,359
Mar 08, 2024117.00117.00115.50116.50108.8430,606
Mar 07, 2024116.50118.00115.03116.50108.8466,023
Mar 06, 2024115.00116.50114.00114.50106.97114,393
Mar 05, 2024114.00117.50114.00114.50106.97160,992
Mar 04, 2024112.00114.00110.50114.00106.50109,793
Mar 01, 2024112.50114.30110.00110.00102.77546,195
Feb 29, 2024113.50114.00110.00112.00104.64341,907
Feb 28, 2024114.00115.50112.30113.50106.04212,376
Feb 27, 2024114.50116.00111.58114.00106.50182,299
Feb 26, 2024105.00118.00101.53113.50106.04440,685
Feb 23, 2024118.00120.00114.50118.50110.71199,326
Feb 22, 2024118.00118.00117.00118.00110.24232,423
Feb 21, 2024118.50119.50115.82117.00109.3143,602
Feb 20, 2024115.50117.50115.00117.00109.31148,708
Feb 19, 2024117.50118.50114.50114.50106.97174,309
Feb 16, 2024116.00118.00116.00118.00110.2423,191
Feb 15, 2024117.50118.00115.18117.00109.3118,007
Feb 14, 2024117.00118.00114.50116.00108.37227,362
Feb 13, 2024117.00117.00116.03117.00109.3145,550
Feb 12, 2024116.50118.00116.00116.50108.84160,515
Feb 09, 2024117.00118.50116.35118.00110.24136,255
Feb 08, 2024117.00119.00115.50117.00109.31283,035
Feb 07, 2024116.50117.50115.50116.00108.3752,213
Feb 06, 2024117.00118.75115.25116.50108.84273,838
Feb 05, 2024119.50121.50117.00117.00109.31117,279
Feb 02, 2024121.50121.50118.49119.50111.64217,202
Feb 01, 2024121.00121.00118.15121.00113.0431,655
Jan 31, 2024120.00124.00120.00120.00112.1165,153
Jan 30, 2024120.00123.50120.00122.00113.988,094
Jan 29, 2024120.00124.00120.00120.00112.1146,363
Jan 26, 2024116.00124.00116.00120.00112.1163,098
Jan 25, 2024119.00121.00118.83119.50111.64104,478
Jan 24, 2024116.00119.00116.00119.00111.1821,623
Jan 23, 2024116.00120.00115.54118.00110.24226,183
Jan 22, 2024115.50118.50115.15118.50110.7167,073
Jan 19, 2024115.50118.50114.00115.00107.4461,718
Jan 18, 2024113.50118.50112.00115.00107.4481,954
Jan 17, 2024119.50123.50112.15115.00107.44271,906
Jan 16, 2024118.50123.50118.50119.50111.6454,469
Jan 15, 2024118.50122.00118.50119.00111.1823,395
Jan 12, 2024121.00123.50117.50120.50112.58121,683
Jan 11, 2024122.50123.50119.60121.00113.0463,057
Jan 10, 2024123.50123.50117.50120.50112.5842,480
Jan 09, 2024123.00122.50117.50122.50114.45102,732
Jan 08, 2024120.00123.50120.00121.00113.04256,902
Jan 05, 2024118.50121.50118.00121.00113.0463,111
Jan 04, 2024117.50120.00117.50120.00112.1127,342
Jan 03, 2024120.00121.50119.50119.50111.64268,276
Jan 02, 2024119.00122.00117.50121.00113.0454,069
Dec 29, 2023120.00120.90119.00119.00111.1824,665
Dec 28, 2023121.00121.50120.00121.50113.5116,246
Dec 27, 2023121.50122.00120.00122.00113.9813,268
Dec 22, 2023122.00122.00119.50120.00112.11253,027
Dec 21, 2023122.00123.50120.50121.00113.0484,899
Dec 20, 2023116.00122.50116.00120.50112.582,561,859
Dec 19, 2023115.00122.00115.00121.50113.5199,442
Dec 18, 2023113.00122.00113.00120.00112.11141,536
Dec 15, 2023113.50119.00113.50119.00111.18142,333
Dec 14, 2023117.50120.00117.50119.50111.64140,585
Dec 13, 2023112.50119.00112.50118.00110.2497,554
Dec 12, 2023112.50119.00112.50117.50109.7745,819
Dec 11, 2023112.50119.00112.50118.00110.2469,066
Dec 08, 2023114.00118.50114.00117.50109.7761,857
Dec 07, 2023112.00118.50112.00118.50110.7168,549
Dec 06, 2023112.00118.00112.00117.50109.7744,056
Dec 05, 2023113.00118.00113.00117.00109.31174,342
Dec 04, 2023110.50117.00110.50115.00107.44251,787
Dec 01, 2023111.00116.50107.10114.00106.50347,785
Nov 30, 2023117.50122.50110.00110.00102.77770,744
Nov 29, 2023120.00122.50119.00119.00111.1865,350
Nov 28, 2023119.00121.00116.50119.00111.18233,088
Nov 27, 2023117.50121.00116.50118.25110.4785,002
Nov 24, 2023119.00119.00118.00118.50110.71160,877
Nov 23, 2023119.00119.50119.00119.00111.1824,999
Nov 22, 2023120.00120.00118.00120.00112.1151,871
Nov 21, 2023122.00122.50119.00119.50111.64567,945
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...