International Personal Finance plc (IPF.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:45PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 99.12 | 101.00 | 92.60 | 98.00 | 98.00 | 157,396 |
| Feb 02, 2023 | 88.90 | 100.00 | 87.10 | 97.90 | 97.90 | 327,719 |
| Feb 01, 2023 | 84.20 | 92.00 | 82.70 | 92.00 | 92.00 | 222,635 |
| Jan 31, 2023 | 84.90 | 84.90 | 82.00 | 84.20 | 84.20 | 98,154 |
| Jan 30, 2023 | 82.10 | 84.30 | 81.88 | 83.50 | 83.50 | 117,991 |
| Jan 27, 2023 | 81.60 | 83.83 | 81.20 | 83.50 | 83.50 | 153,022 |
| Jan 26, 2023 | 82.70 | 84.00 | 81.00 | 82.40 | 82.40 | 280,639 |
| Jan 25, 2023 | 80.10 | 83.00 | 79.00 | 80.20 | 80.20 | 58,438 |
| Jan 24, 2023 | 82.90 | 82.90 | 79.00 | 79.40 | 79.40 | 133,751 |
| Jan 23, 2023 | 79.00 | 81.00 | 78.60 | 81.00 | 81.00 | 38,142 |
| Jan 20, 2023 | 79.90 | 82.70 | 77.80 | 80.80 | 80.80 | 131,744 |
| Jan 19, 2023 | 77.50 | 83.00 | 76.18 | 83.00 | 83.00 | 179,611 |
| Jan 18, 2023 | 77.40 | 78.90 | 75.70 | 76.80 | 76.80 | 205,411 |
| Jan 17, 2023 | 76.80 | 77.40 | 76.60 | 76.90 | 76.90 | 117,605 |
| Jan 16, 2023 | 80.60 | 81.90 | 75.97 | 76.90 | 76.90 | 191,002 |
| Jan 13, 2023 | 78.00 | 78.00 | 76.83 | 78.00 | 78.00 | 38,542 |
| Jan 12, 2023 | 79.20 | 80.90 | 74.00 | 77.00 | 77.00 | 391,294 |
| Jan 11, 2023 | 78.50 | 81.00 | 77.00 | 81.00 | 81.00 | 44,238 |
| Jan 10, 2023 | 77.60 | 80.00 | 75.49 | 77.80 | 77.80 | 76,173 |
| Jan 09, 2023 | 77.00 | 78.45 | 75.00 | 77.00 | 77.00 | 136,229 |
| Jan 06, 2023 | 75.00 | 76.60 | 74.31 | 76.00 | 76.00 | 163,149 |
| Jan 05, 2023 | 74.10 | 76.62 | 74.10 | 75.00 | 75.00 | 331,611 |
| Jan 04, 2023 | 75.00 | 76.74 | 74.60 | 75.00 | 75.00 | 175,792 |
| Jan 03, 2023 | 76.90 | 78.78 | 74.00 | 74.10 | 74.10 | 390,159 |
| Dec 30, 2022 | 73.10 | 76.20 | 71.93 | 73.10 | 73.10 | 86,527 |
| Dec 29, 2022 | 72.30 | 73.90 | 68.20 | 69.70 | 69.70 | 20,432 |
| Dec 28, 2022 | 72.50 | 73.90 | 70.10 | 70.40 | 70.40 | 106,280 |
| Dec 23, 2022 | 71.31 | 73.00 | 71.31 | 71.45 | 71.45 | 15,019 |
| Dec 22, 2022 | 71.90 | 71.90 | 67.50 | 67.50 | 67.50 | 54,984 |
| Dec 21, 2022 | 67.60 | 69.00 | 64.90 | 67.20 | 67.20 | 348,166 |
| Dec 20, 2022 | 70.00 | 71.18 | 64.80 | 66.00 | 66.00 | 155,852 |
| Dec 19, 2022 | 64.30 | 69.90 | 64.30 | 69.30 | 69.30 | 115,031 |
| Dec 16, 2022 | 70.50 | 72.99 | 62.77 | 64.40 | 64.40 | 348,932 |
| Dec 15, 2022 | 73.10 | 78.80 | 70.50 | 71.10 | 71.10 | 72,103 |
| Dec 14, 2022 | 73.70 | 78.90 | 73.70 | 75.00 | 75.00 | 27,322 |
| Dec 13, 2022 | 75.00 | 76.00 | 72.10 | 75.00 | 75.00 | 53,040 |
| Dec 12, 2022 | 74.70 | 75.90 | 72.00 | 72.10 | 72.10 | 46,271 |
| Dec 09, 2022 | 74.20 | 75.00 | 74.00 | 75.00 | 75.00 | 26,705 |
| Dec 08, 2022 | 75.40 | 79.14 | 74.00 | 74.20 | 74.20 | 28,643 |
| Dec 07, 2022 | 76.00 | 80.90 | 75.00 | 75.50 | 75.50 | 26,094 |
| Dec 06, 2022 | 80.90 | 81.00 | 75.00 | 75.00 | 75.00 | 89,335 |
| Dec 05, 2022 | 77.10 | 80.70 | 75.00 | 75.10 | 75.10 | 125,796 |
| Dec 02, 2022 | 78.00 | 78.00 | 77.10 | 78.00 | 78.00 | 50,319 |
| Dec 01, 2022 | 75.40 | 77.90 | 75.40 | 75.40 | 75.40 | 4,246 |
| Nov 30, 2022 | 78.00 | 79.96 | 76.67 | 78.00 | 78.00 | 217,093 |
| Nov 29, 2022 | 79.00 | 80.00 | 76.00 | 77.90 | 77.90 | 107,014 |
| Nov 28, 2022 | 79.60 | 80.75 | 76.00 | 79.00 | 79.00 | 179,257 |
| Nov 25, 2022 | 77.30 | 79.60 | 77.00 | 77.10 | 77.10 | 83,848 |
| Nov 24, 2022 | 75.50 | 80.00 | 75.00 | 77.00 | 77.00 | 103,897 |
| Nov 23, 2022 | 80.90 | 80.90 | 77.40 | 77.80 | 77.80 | 29,433 |
| Nov 22, 2022 | 74.80 | 80.00 | 74.80 | 80.00 | 80.00 | 41,518 |
| Nov 21, 2022 | 78.90 | 78.90 | 75.00 | 75.00 | 75.00 | 12,891 |
| Nov 18, 2022 | 77.00 | 78.00 | 75.88 | 76.00 | 76.00 | 68,078 |
| Nov 17, 2022 | 77.60 | 79.00 | 76.50 | 78.30 | 78.30 | 24,744 |
| Nov 16, 2022 | 77.00 | 79.61 | 76.10 | 79.10 | 79.10 | 70,970 |
| Nov 15, 2022 | 77.40 | 81.00 | 75.10 | 75.10 | 75.10 | 154,748 |
| Nov 14, 2022 | 75.70 | 78.42 | 74.00 | 75.60 | 75.60 | 59,573 |
| Nov 11, 2022 | 75.20 | 78.00 | 75.00 | 78.00 | 78.00 | 136,635 |
| Nov 10, 2022 | 76.00 | 76.00 | 71.90 | 71.90 | 71.90 | 222,995 |
| Nov 09, 2022 | 76.60 | 78.10 | 76.00 | 76.00 | 76.00 | 6,351 |
| Nov 08, 2022 | 75.50 | 78.10 | 75.20 | 78.10 | 78.10 | 6,252 |
| Nov 07, 2022 | 76.60 | 77.40 | 73.10 | 76.00 | 76.00 | 20,421 |
| Nov 04, 2022 | 77.20 | 77.50 | 75.80 | 76.10 | 76.10 | 76,026 |
| Nov 03, 2022 | 75.30 | 77.25 | 74.30 | 76.90 | 76.90 | 9,791 |
| Nov 02, 2022 | 82.70 | 82.90 | 72.40 | 72.40 | 72.40 | 224,886 |
| Nov 01, 2022 | 77.50 | 79.80 | 76.80 | 76.80 | 76.80 | 56,268 |
| Oct 31, 2022 | 81.88 | 82.90 | 76.60 | 77.65 | 77.65 | 90,213 |
| Oct 28, 2022 | 79.70 | 80.94 | 79.20 | 80.00 | 80.00 | 130,159 |
| Oct 27, 2022 | 84.90 | 84.90 | 79.50 | 81.55 | 81.55 | 2,018 |
| Oct 26, 2022 | 84.70 | 85.00 | 78.01 | 85.00 | 85.00 | 36,851 |
| Oct 25, 2022 | 76.50 | 79.00 | 73.90 | 78.70 | 78.70 | 121,952 |
| Oct 24, 2022 | 76.40 | 83.50 | 76.40 | 76.40 | 76.40 | 6,842 |
| Oct 21, 2022 | 74.90 | 80.30 | 74.00 | 76.00 | 76.00 | 76,609 |
| Oct 20, 2022 | 75.60 | 80.79 | 74.10 | 79.00 | 79.00 | 153,793 |
| Oct 19, 2022 | 85.90 | 88.89 | 79.60 | 79.60 | 79.60 | 17,644 |
| Oct 18, 2022 | 79.80 | 86.50 | 79.80 | 84.60 | 84.60 | 108,347 |
| Oct 17, 2022 | 79.90 | 79.90 | 77.40 | 79.70 | 79.70 | 70,246 |
| Oct 14, 2022 | 77.40 | 82.49 | 75.00 | 79.40 | 79.40 | 96,855 |
| Oct 13, 2022 | 80.80 | 85.72 | 78.00 | 78.10 | 78.10 | 21,435 |
| Oct 12, 2022 | 85.00 | 85.00 | 84.29 | 81.70 | 81.70 | 9,559 |
| Oct 11, 2022 | 79.90 | 86.90 | 77.10 | 78.00 | 78.00 | 49,137 |
| Oct 10, 2022 | 85.10 | 89.40 | 83.00 | 85.10 | 85.10 | 15,335 |
| Oct 07, 2022 | 81.50 | 90.00 | 81.00 | 90.00 | 90.00 | 172,256 |
| Oct 06, 2022 | 82.30 | 87.00 | 78.40 | 85.45 | 85.45 | 41,690 |
| Oct 05, 2022 | 83.00 | 87.00 | 80.10 | 82.60 | 82.60 | 33,430 |
| Oct 04, 2022 | 83.90 | 87.26 | 83.00 | 84.20 | 84.20 | 116,296 |
| Oct 03, 2022 | 80.30 | 86.48 | 79.00 | 83.70 | 83.70 | 132,118 |
| Sept 30, 2022 | 82.50 | 90.20 | 75.40 | 82.60 | 82.60 | 98,021 |
| Sept 29, 2022 | 84.50 | 92.56 | 77.80 | 80.50 | 80.50 | 151,999 |
| Sept 28, 2022 | 85.80 | 90.30 | 82.49 | 87.80 | 87.80 | 24,974 |
| Sept 27, 2022 | 86.40 | 88.00 | 83.00 | 88.00 | 88.00 | 74,462 |
| Sept 26, 2022 | 80.00 | 80.90 | 79.60 | 80.50 | 80.50 | 69,022 |
| Sept 23, 2022 | 84.90 | 85.90 | 80.80 | 80.90 | 80.90 | 94,663 |
| Sept 22, 2022 | 81.30 | 88.90 | 81.20 | 83.00 | 83.00 | 54,244 |
| Sept 21, 2022 | 85.00 | 85.00 | 82.50 | 82.50 | 82.50 | 208,371 |
| Sept 20, 2022 | 89.20 | 89.70 | 83.10 | 84.50 | 84.50 | 106,327 |
| Sept 16, 2022 | 93.80 | 96.20 | 86.50 | 86.50 | 86.50 | 333,393 |
| Sept 15, 2022 | 95.60 | 95.60 | 95.00 | 95.60 | 95.60 | 1,805 |
| Sept 14, 2022 | 89.10 | 91.90 | 87.60 | 90.00 | 90.00 | 124,266 |
| Sept 13, 2022 | 88.70 | 96.90 | 88.70 | 88.70 | 88.70 | 24,043 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
