International Personal Finance plc (IPF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:00AM BST. Market open.
Time Period:
Oct 10, 2023 - Oct 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 10, 2024 | 145.00 | 149.50 | 145.00 | 149.50 | 149.50 | 936 |
| Oct 09, 2024 | 149.00 | 149.50 | 146.00 | 149.00 | 149.00 | 157,062 |
| Oct 08, 2024 | 146.00 | 149.50 | 146.00 | 148.00 | 148.00 | 583,253 |
| Oct 07, 2024 | 148.00 | 149.35 | 147.30 | 148.00 | 148.00 | 725,936 |
| Oct 04, 2024 | 147.00 | 148.50 | 146.00 | 148.50 | 148.50 | 529,298 |
| Oct 03, 2024 | 148.50 | 148.50 | 147.00 | 147.50 | 147.50 | 651,374 |
| Oct 02, 2024 | 148.50 | 148.50 | 147.35 | 147.50 | 147.50 | 659,755 |
| Oct 01, 2024 | 149.50 | 150.00 | 147.50 | 148.00 | 148.00 | 162,323 |
| Sept 30, 2024 | 149.50 | 150.00 | 148.50 | 149.00 | 149.00 | 157,046 |
| Sept 27, 2024 | 145.00 | 151.50 | 145.00 | 150.00 | 150.00 | 1,150,719 |
| Sept 26, 2024 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | 551,909 |
| Sept 25, 2024 | 154.00 | 154.00 | 148.00 | 149.00 | 149.00 | 722,314 |
| Sept 24, 2024 | 151.50 | 152.50 | 150.00 | 152.00 | 152.00 | 608,367 |
| Sept 23, 2024 | 153.00 | 154.50 | 149.00 | 152.50 | 152.50 | 503,682 |
| Sept 20, 2024 | 150.50 | 154.50 | 150.50 | 152.00 | 152.00 | 586,840 |
| Sept 19, 2024 | 155.00 | 157.50 | 150.50 | 152.00 | 152.00 | 625,574 |
| Sept 18, 2024 | 155.50 | 157.02 | 154.00 | 156.00 | 156.00 | 583,830 |
| Sept 17, 2024 | 155.50 | 157.00 | 154.50 | 154.50 | 154.50 | 212,074 |
| Sept 16, 2024 | 157.00 | 158.50 | 150.50 | 157.50 | 157.50 | 514,696 |
| Sept 13, 2024 | 154.00 | 158.00 | 153.27 | 157.00 | 157.00 | 203,245 |
| Sept 12, 2024 | 154.00 | 155.20 | 152.54 | 154.00 | 154.00 | 359,189 |
| Sept 11, 2024 | 154.50 | 156.78 | 152.50 | 153.50 | 153.50 | 567,624 |
| Sept 10, 2024 | 153.50 | 155.00 | 153.50 | 154.50 | 154.50 | 562,108 |
| Sept 09, 2024 | 154.50 | 158.00 | 150.50 | 155.00 | 155.00 | 354,068 |
| Sept 06, 2024 | 156.00 | 158.00 | 153.00 | 154.00 | 154.00 | 569,900 |
| Sept 05, 2024 | 157.50 | 159.50 | 156.00 | 156.00 | 156.00 | 370,530 |
| Sept 04, 2024 | 156.00 | 160.00 | 155.70 | 159.50 | 159.50 | 547,343 |
| Sept 03, 2024 | 162.00 | 162.50 | 157.71 | 158.50 | 158.50 | 587,072 |
| Sept 02, 2024 | 158.00 | 160.50 | 156.50 | 160.00 | 160.00 | 500,223 |
| Aug 30, 2024 | 161.00 | 163.00 | 156.50 | 158.00 | 158.00 | 565,895 |
| Aug 29, 2024 | 160.50 | 164.11 | 160.00 | 160.50 | 160.50 | 437,835 |
| Aug 29, 2024 | 3.4 Dividend | |||||
| Aug 28, 2024 | 163.50 | 164.50 | 161.00 | 163.50 | 160.10 | 891,985 |
| Aug 27, 2024 | 164.00 | 165.50 | 161.50 | 163.00 | 159.61 | 481,536 |
| Aug 23, 2024 | 162.00 | 164.00 | 161.38 | 162.50 | 159.12 | 420,419 |
| Aug 22, 2024 | 162.50 | 163.79 | 160.00 | 162.50 | 159.12 | 330,638 |
| Aug 21, 2024 | 162.00 | 164.50 | 161.50 | 162.50 | 159.12 | 1,171,057 |
| Aug 20, 2024 | 160.00 | 166.00 | 160.00 | 161.00 | 157.65 | 828,562 |
| Aug 19, 2024 | 157.50 | 162.00 | 157.50 | 161.00 | 157.65 | 218,831 |
| Aug 16, 2024 | 155.50 | 160.00 | 154.50 | 157.50 | 154.22 | 314,158 |
| Aug 15, 2024 | 159.00 | 159.00 | 154.50 | 158.00 | 154.71 | 180,991 |
| Aug 14, 2024 | 155.00 | 158.00 | 154.30 | 156.50 | 153.25 | 126,157 |
| Aug 13, 2024 | 154.50 | 156.00 | 154.00 | 154.00 | 150.80 | 391,450 |
| Aug 12, 2024 | 153.00 | 156.85 | 152.70 | 154.00 | 150.80 | 1,705,446 |
| Aug 09, 2024 | 151.00 | 155.07 | 151.00 | 153.50 | 150.31 | 357,827 |
| Aug 08, 2024 | 155.00 | 155.00 | 150.50 | 152.00 | 148.84 | 250,171 |
| Aug 07, 2024 | 148.50 | 159.50 | 148.00 | 153.50 | 150.31 | 616,249 |
| Aug 06, 2024 | 147.00 | 150.00 | 146.00 | 147.50 | 144.43 | 150,300 |
| Aug 05, 2024 | 151.50 | 153.00 | 146.00 | 146.00 | 142.96 | 869,244 |
| Aug 02, 2024 | 149.00 | 154.50 | 148.02 | 153.00 | 149.82 | 213,695 |
| Aug 01, 2024 | 154.50 | 156.00 | 148.00 | 150.50 | 147.37 | 254,942 |
| Jul 31, 2024 | 139.00 | 155.50 | 139.00 | 154.00 | 150.80 | 1,662,310 |
| Jul 30, 2024 | 139.50 | 140.00 | 136.50 | 138.00 | 135.13 | 91,329 |
| Jul 29, 2024 | 139.50 | 139.50 | 135.00 | 136.50 | 133.66 | 45,287 |
| Jul 26, 2024 | 135.00 | 144.50 | 134.97 | 137.50 | 134.64 | 168,792 |
| Jul 25, 2024 | 134.00 | 135.00 | 133.50 | 135.00 | 132.19 | 294,412 |
| Jul 24, 2024 | 130.00 | 135.00 | 130.00 | 135.00 | 132.19 | 432,824 |
| Jul 23, 2024 | 135.00 | 135.00 | 130.50 | 132.50 | 129.74 | 97,174 |
| Jul 22, 2024 | 134.50 | 135.00 | 130.00 | 135.00 | 132.19 | 279,979 |
| Jul 19, 2024 | 130.00 | 133.00 | 130.00 | 131.00 | 128.28 | 167,109 |
| Jul 18, 2024 | 128.50 | 133.00 | 128.50 | 129.00 | 126.32 | 69,849 |
| Jul 17, 2024 | 128.50 | 132.38 | 128.50 | 129.50 | 126.81 | 154,311 |
| Jul 16, 2024 | 133.00 | 134.00 | 127.50 | 128.50 | 125.83 | 26,430 |
| Jul 15, 2024 | 131.00 | 133.00 | 128.50 | 128.50 | 125.83 | 91,666 |
| Jul 12, 2024 | 134.50 | 134.50 | 131.50 | 132.00 | 129.26 | 131,702 |
| Jul 11, 2024 | 131.50 | 135.00 | 130.00 | 135.00 | 132.19 | 129,576 |
| Jul 10, 2024 | 128.00 | 135.00 | 127.56 | 131.50 | 128.77 | 133,238 |
| Jul 09, 2024 | 129.00 | 132.00 | 128.50 | 128.50 | 125.83 | 56,636 |
| Jul 08, 2024 | 131.50 | 134.00 | 128.50 | 128.50 | 125.83 | 37,760 |
| Jul 05, 2024 | 129.50 | 133.00 | 128.38 | 128.50 | 125.83 | 114,170 |
| Jul 04, 2024 | 128.50 | 130.00 | 128.00 | 129.50 | 126.81 | 63,863 |
| Jul 03, 2024 | 128.00 | 129.64 | 128.00 | 129.50 | 126.81 | 228,013 |
| Jul 02, 2024 | 129.50 | 129.50 | 128.00 | 129.00 | 126.32 | 27,755 |
| Jul 01, 2024 | 127.50 | 128.65 | 125.50 | 128.50 | 125.83 | 78,808 |
| Jun 28, 2024 | 125.00 | 130.00 | 125.00 | 127.00 | 124.36 | 74,126 |
| Jun 27, 2024 | 127.00 | 127.40 | 125.00 | 125.00 | 122.40 | 100,825 |
| Jun 26, 2024 | 128.00 | 128.00 | 124.00 | 125.00 | 122.40 | 47,040 |
| Jun 25, 2024 | 128.00 | 128.00 | 125.00 | 125.50 | 122.89 | 44,302 |
| Jun 24, 2024 | 128.00 | 128.00 | 123.50 | 126.00 | 123.38 | 139,345 |
| Jun 21, 2024 | 122.00 | 125.50 | 122.00 | 125.50 | 122.89 | 68,908 |
| Jun 20, 2024 | 123.00 | 124.00 | 121.00 | 124.00 | 121.42 | 124,335 |
| Jun 19, 2024 | 122.50 | 127.00 | 121.26 | 122.00 | 119.46 | 152,919 |
| Jun 18, 2024 | 127.50 | 127.50 | 124.50 | 125.00 | 122.40 | 64,749 |
| Jun 17, 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 121.42 | 95,448 |
| Jun 14, 2024 | 126.00 | 128.00 | 122.00 | 124.50 | 121.91 | 650,742 |
| Jun 13, 2024 | 126.00 | 127.65 | 125.00 | 126.50 | 123.87 | 142,002 |
| Jun 12, 2024 | 128.00 | 128.00 | 126.00 | 126.50 | 123.87 | 178,657 |
| Jun 11, 2024 | 126.50 | 128.00 | 122.00 | 126.00 | 123.38 | 631,781 |
| Jun 10, 2024 | 122.00 | 128.00 | 119.90 | 122.00 | 119.46 | 609,191 |
| Jun 07, 2024 | 118.50 | 122.00 | 117.00 | 118.00 | 115.55 | 296,832 |
| Jun 06, 2024 | 118.00 | 119.50 | 113.00 | 118.50 | 116.04 | 63,495 |
| Jun 05, 2024 | 117.00 | 118.10 | 116.00 | 117.00 | 114.57 | 115,974 |
| Jun 04, 2024 | 112.00 | 118.50 | 112.00 | 115.50 | 113.10 | 70,094 |
| Jun 03, 2024 | 115.00 | 118.50 | 114.50 | 117.00 | 114.57 | 394,440 |
| May 31, 2024 | 115.00 | 119.50 | 113.00 | 113.00 | 110.65 | 249,281 |
| May 30, 2024 | 115.00 | 118.50 | 114.00 | 115.00 | 112.61 | 194,105 |
| May 29, 2024 | 114.50 | 116.00 | 114.00 | 116.00 | 113.59 | 356,677 |
| May 28, 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 111.14 | 106,541 |
| May 24, 2024 | 115.00 | 115.00 | 112.89 | 114.50 | 112.12 | 226,115 |
| May 23, 2024 | 110.00 | 115.00 | 110.00 | 113.50 | 111.14 | 70,366 |
| *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.