International Personal Finance plc (IPF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 135.00 | 144.50 | 134.97 | 137.50 | 137.50 | 168,792 |
| Jul 25, 2024 | 134.00 | 135.00 | 133.50 | 135.00 | 135.00 | 294,412 |
| Jul 24, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 135.00 | 432,824 |
| Jul 23, 2024 | 135.00 | 135.00 | 130.50 | 132.50 | 132.50 | 97,174 |
| Jul 22, 2024 | 134.50 | 135.00 | 130.00 | 135.00 | 135.00 | 279,979 |
| Jul 19, 2024 | 130.00 | 133.00 | 130.00 | 131.00 | 131.00 | 167,109 |
| Jul 18, 2024 | 128.50 | 133.00 | 128.50 | 129.00 | 129.00 | 69,849 |
| Jul 17, 2024 | 128.50 | 132.38 | 128.50 | 129.50 | 129.50 | 154,311 |
| Jul 16, 2024 | 133.00 | 134.00 | 127.50 | 128.50 | 128.50 | 26,430 |
| Jul 15, 2024 | 131.00 | 133.00 | 128.50 | 128.50 | 128.50 | 91,666 |
| Jul 12, 2024 | 134.50 | 134.50 | 131.50 | 132.00 | 132.00 | 131,702 |
| Jul 11, 2024 | 131.50 | 135.00 | 130.00 | 135.00 | 135.00 | 129,576 |
| Jul 10, 2024 | 128.00 | 135.00 | 127.56 | 131.50 | 131.50 | 133,238 |
| Jul 09, 2024 | 129.00 | 132.00 | 128.50 | 128.50 | 128.50 | 56,636 |
| Jul 08, 2024 | 131.50 | 134.00 | 128.50 | 128.50 | 128.50 | 37,760 |
| Jul 05, 2024 | 129.50 | 133.00 | 128.38 | 128.50 | 128.50 | 114,170 |
| Jul 04, 2024 | 128.50 | 130.00 | 128.00 | 129.50 | 129.50 | 63,863 |
| Jul 03, 2024 | 128.00 | 129.64 | 128.00 | 129.50 | 129.50 | 228,013 |
| Jul 02, 2024 | 129.50 | 129.50 | 128.00 | 129.00 | 129.00 | 27,755 |
| Jul 01, 2024 | 127.50 | 128.65 | 125.50 | 128.50 | 128.50 | 78,808 |
| Jun 28, 2024 | 125.00 | 130.00 | 125.00 | 127.00 | 127.00 | 74,126 |
| Jun 27, 2024 | 127.00 | 127.40 | 125.00 | 125.00 | 125.00 | 100,825 |
| Jun 26, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 125.00 | 47,040 |
| Jun 25, 2024 | 128.00 | 128.00 | 125.00 | 125.50 | 125.50 | 44,302 |
| Jun 24, 2024 | 128.00 | 128.00 | 123.50 | 126.00 | 126.00 | 139,345 |
| Jun 21, 2024 | 122.00 | 125.50 | 122.00 | 125.50 | 125.50 | 68,908 |
| Jun 20, 2024 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 124,335 |
| Jun 19, 2024 | 122.50 | 127.00 | 121.26 | 122.00 | 122.00 | 152,919 |
| Jun 18, 2024 | 127.50 | 127.50 | 124.50 | 125.00 | 125.00 | 64,749 |
| Jun 17, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 95,448 |
| Jun 14, 2024 | 126.00 | 128.00 | 122.00 | 124.50 | 124.50 | 650,742 |
| Jun 13, 2024 | 126.00 | 127.65 | 125.00 | 126.50 | 126.50 | 142,002 |
| Jun 12, 2024 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | 178,657 |
| Jun 11, 2024 | 126.50 | 128.00 | 122.00 | 126.00 | 126.00 | 631,781 |
| Jun 10, 2024 | 122.00 | 128.00 | 119.90 | 122.00 | 122.00 | 609,191 |
| Jun 07, 2024 | 118.50 | 122.00 | 117.00 | 118.00 | 118.00 | 296,832 |
| Jun 06, 2024 | 118.00 | 119.50 | 113.00 | 118.50 | 118.50 | 63,495 |
| Jun 05, 2024 | 117.00 | 118.10 | 116.00 | 117.00 | 117.00 | 115,974 |
| Jun 04, 2024 | 112.00 | 118.50 | 112.00 | 115.50 | 115.50 | 70,094 |
| Jun 03, 2024 | 115.00 | 118.50 | 114.50 | 117.00 | 117.00 | 394,440 |
| May 31, 2024 | 115.00 | 119.50 | 113.00 | 113.00 | 113.00 | 249,281 |
| May 30, 2024 | 115.00 | 118.50 | 114.00 | 115.00 | 115.00 | 194,105 |
| May 29, 2024 | 114.50 | 116.00 | 114.00 | 116.00 | 116.00 | 356,677 |
| May 28, 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 106,541 |
| May 24, 2024 | 115.00 | 115.00 | 112.89 | 114.50 | 114.50 | 226,115 |
| May 23, 2024 | 110.00 | 115.00 | 110.00 | 113.50 | 113.50 | 70,366 |
| May 22, 2024 | 112.00 | 115.00 | 110.50 | 113.50 | 113.50 | 150,059 |
| May 21, 2024 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | 60,156 |
| May 20, 2024 | 112.50 | 114.50 | 108.50 | 114.50 | 114.50 | 124,366 |
| May 17, 2024 | 112.00 | 112.50 | 110.20 | 111.00 | 111.00 | 128,642 |
| May 16, 2024 | 111.50 | 112.50 | 110.00 | 110.50 | 110.50 | 169,778 |
| May 15, 2024 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | 252,001 |
| May 14, 2024 | 110.00 | 112.50 | 108.50 | 109.00 | 109.00 | 1,830,078 |
| May 13, 2024 | 109.00 | 111.00 | 108.50 | 109.50 | 109.50 | 180,933 |
| May 10, 2024 | 112.00 | 112.00 | 108.00 | 110.50 | 110.50 | 130,788 |
| May 09, 2024 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | 30,398 |
| May 08, 2024 | 110.50 | 111.50 | 106.00 | 110.00 | 110.00 | 141,557 |
| May 07, 2024 | 109.50 | 111.00 | 108.00 | 108.00 | 108.00 | 200,780 |
| May 03, 2024 | 110.00 | 110.00 | 107.50 | 109.50 | 109.50 | 66,597 |
| May 02, 2024 | 104.50 | 109.50 | 104.50 | 109.00 | 109.00 | 278,613 |
| May 01, 2024 | 109.00 | 109.00 | 104.00 | 105.50 | 105.50 | 38,272 |
| Apr 30, 2024 | 104.50 | 107.50 | 104.22 | 104.00 | 104.00 | 345,635 |
| Apr 29, 2024 | 106.00 | 106.50 | 102.60 | 104.00 | 104.00 | 374,031 |
| 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 |
| *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.