Canada markets closed

International Personal Finance plc (IPF.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
84.20+0.50 (+0.60%)
At close: 04:35PM BST
Time Period:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202283.9087.2683.0084.2084.20109,777
Oct 03, 202280.3086.4879.0083.7083.70132,118
Sept 30, 202282.5090.2075.4082.6082.6098,021
Sept 29, 202284.5092.5677.8080.5080.50151,999
Sept 28, 202285.8090.3082.4987.8087.8024,974
Sept 27, 202286.4088.0083.0088.0088.0074,462
Sept 26, 202280.0080.9079.6080.5080.5069,022
Sept 23, 202284.9085.9080.8080.9080.9094,663
Sept 22, 202281.3088.9081.2083.0083.0054,244
Sept 21, 202285.0085.0082.5082.5082.50208,371
Sept 20, 202289.2089.7083.1084.5084.50106,327
Sept 16, 202293.8096.2086.5086.5086.50333,393
Sept 15, 202295.6095.6095.0095.6095.601,805
Sept 14, 202289.1091.9087.6090.0090.00124,266
Sept 13, 202288.7096.9088.7088.7088.7024,043
Sept 12, 202293.2099.8093.2093.3093.30100,323
Sept 09, 202292.0097.9092.0095.1095.1080,762
Sept 08, 202299.80100.7692.7098.0098.00142,846
Sept 07, 202299.0099.9091.9299.9099.9012,933
Sept 06, 202293.1099.0093.0293.1093.1046,940
Sept 05, 202295.3099.7089.0090.0090.0062,880
Sept 02, 202296.0099.1090.8895.4095.40438,362
Sept 01, 202294.7097.0091.3296.2096.20191,385
Sept 01, 20222.7 Dividend
Aug 31, 2022101.00102.00100.00100.0097.3070,848
Aug 30, 202298.40104.8098.23101.0098.27134,795
Aug 26, 202299.00107.8099.00101.0098.2710,652
Aug 25, 202299.50104.8999.10101.0098.2731,325
Aug 24, 2022100.00104.8097.31100.0097.30168,887
Aug 23, 2022100.00105.8596.30100.2097.4974,076
Aug 22, 2022102.20106.60100.00101.6098.86134,500
Aug 19, 2022101.80108.8099.30108.00105.08210,438
Aug 18, 2022100.60108.4099.90101.6098.8639,680
Aug 17, 2022106.00110.60103.20105.00102.1730,660
Aug 16, 2022103.40112.2097.20105.00102.17824,791
Aug 15, 2022111.00113.80103.60110.00107.0374,396
Aug 12, 2022113.00117.40111.00111.00108.00123,375
Aug 11, 2022107.00114.60101.41113.00109.95107,910
Aug 10, 2022107.80110.80104.00104.00101.19549,245
Aug 09, 2022105.00108.49105.00107.00104.11338,741
Aug 08, 2022105.00107.80102.19105.40102.55122,211
Aug 05, 2022106.80106.80104.00106.60103.7281,834
Aug 04, 2022104.00107.80102.13105.80102.94256,628
Aug 03, 2022109.00109.0098.78105.00102.17207,445
Aug 02, 2022100.00106.0097.95106.00103.14205,466
Aug 01, 202293.00100.0093.00100.0097.30107,460
Jul 29, 202294.9098.0091.4996.2093.60157,169
Jul 28, 202290.7093.5090.7093.0090.49221,204
Jul 27, 202282.8093.0082.0089.0086.60757,275
Jul 26, 202277.5084.7175.0076.7074.63149,192
Jul 25, 202286.9090.2373.0073.0071.03414,841
Jul 22, 202280.2084.2579.5080.2078.038,055
Jul 21, 202283.1087.1076.7077.4075.3142,886
Jul 20, 202276.1080.6076.0080.6078.4240,122
Jul 19, 202275.3077.8075.3075.5073.4666,593
Jul 18, 202275.3077.7073.7176.8074.7337,718
Jul 15, 202277.1077.8071.3273.9071.9017,261
Jul 14, 202274.4077.0073.0073.8071.8199,590
Jul 13, 202274.3076.4074.2076.4074.34180,838
Jul 12, 202274.2078.0074.2074.2072.209,556
Jul 11, 202275.0077.5272.7376.0073.9583,082
Jul 08, 202279.0079.0074.5074.5072.4986,307
Jul 07, 202274.0077.0074.0074.0072.0020,120
Jul 06, 202279.7079.8971.9075.7073.6669,021
Jul 05, 202275.6079.7073.4075.6073.5630,185
Jul 04, 202274.1079.9473.9574.8072.7853,622
Jul 01, 202274.4076.9071.8076.9074.82311,549
Jun 30, 202282.2087.1376.5076.5074.43103,589
Jun 29, 202279.8082.1973.9379.6577.5027,522
Jun 28, 202276.5079.9076.4677.7075.60122,866
Jun 27, 202279.3079.9275.0075.0072.97162,436
Jun 24, 202278.4079.9076.1078.4076.2863,064
Jun 23, 202278.2079.9076.2077.0074.92189,173
Jun 22, 202278.0079.9075.1176.3074.2434,240
Jun 21, 202278.7080.0076.5076.5074.4360,955
Jun 20, 202279.2080.0077.4779.2077.0637,073
Jun 17, 202276.6079.3075.0079.3077.16122,537
Jun 16, 202276.9081.6075.3076.8074.73251,525
Jun 15, 202282.0086.3076.5076.5074.43224,965
Jun 14, 202283.3088.7079.9079.9077.7433,297
Jun 13, 202285.0089.9083.3083.3081.05115,071
Jun 10, 202286.3091.6084.0087.9085.5334,526
Jun 09, 202294.7094.7085.5085.5083.19153,750
Jun 08, 202286.3092.0084.9091.0088.5480,650
Jun 07, 202288.6093.2085.8088.7086.31324,991
Jun 06, 202286.2089.7084.9785.8083.4854,698
Jun 01, 202282.3087.2079.8185.4083.09131,007
May 31, 202285.0091.7083.0083.0080.76167,993
May 30, 202288.8090.8084.0084.0081.73226,979
May 27, 202290.6091.7084.3087.6085.23127,109
May 26, 202287.6089.6083.2087.0084.65280,824
May 25, 202292.3093.0081.0083.6081.34423,351
May 24, 202288.0091.8085.4390.3087.86115,415
May 23, 202288.0090.3085.4189.0086.6062,152
May 20, 202288.2089.0986.7088.8086.4087,889
May 19, 202289.6093.9086.3087.0084.65101,899
May 18, 202287.0091.0086.2091.0088.54273,698
May 17, 202284.5091.0084.5086.2083.87392,483
May 16, 202288.0089.6084.6089.6087.18113,979
May 13, 202288.0090.8085.0086.5084.1673,383
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...