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:
Oct 04, 2021 - Oct 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 04, 2022 | 83.90 | 87.26 | 83.00 | 84.20 | 84.20 | 109,777 |
| 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 |
| Sept 12, 2022 | 93.20 | 99.80 | 93.20 | 93.30 | 93.30 | 100,323 |
| Sept 09, 2022 | 92.00 | 97.90 | 92.00 | 95.10 | 95.10 | 80,762 |
| Sept 08, 2022 | 99.80 | 100.76 | 92.70 | 98.00 | 98.00 | 142,846 |
| Sept 07, 2022 | 99.00 | 99.90 | 91.92 | 99.90 | 99.90 | 12,933 |
| Sept 06, 2022 | 93.10 | 99.00 | 93.02 | 93.10 | 93.10 | 46,940 |
| Sept 05, 2022 | 95.30 | 99.70 | 89.00 | 90.00 | 90.00 | 62,880 |
| Sept 02, 2022 | 96.00 | 99.10 | 90.88 | 95.40 | 95.40 | 438,362 |
| Sept 01, 2022 | 94.70 | 97.00 | 91.32 | 96.20 | 96.20 | 191,385 |
| Sept 01, 2022 | 2.7 Dividend | |||||
| Aug 31, 2022 | 101.00 | 102.00 | 100.00 | 100.00 | 97.30 | 70,848 |
| Aug 30, 2022 | 98.40 | 104.80 | 98.23 | 101.00 | 98.27 | 134,795 |
| Aug 26, 2022 | 99.00 | 107.80 | 99.00 | 101.00 | 98.27 | 10,652 |
| Aug 25, 2022 | 99.50 | 104.89 | 99.10 | 101.00 | 98.27 | 31,325 |
| Aug 24, 2022 | 100.00 | 104.80 | 97.31 | 100.00 | 97.30 | 168,887 |
| Aug 23, 2022 | 100.00 | 105.85 | 96.30 | 100.20 | 97.49 | 74,076 |
| Aug 22, 2022 | 102.20 | 106.60 | 100.00 | 101.60 | 98.86 | 134,500 |
| Aug 19, 2022 | 101.80 | 108.80 | 99.30 | 108.00 | 105.08 | 210,438 |
| Aug 18, 2022 | 100.60 | 108.40 | 99.90 | 101.60 | 98.86 | 39,680 |
| Aug 17, 2022 | 106.00 | 110.60 | 103.20 | 105.00 | 102.17 | 30,660 |
| Aug 16, 2022 | 103.40 | 112.20 | 97.20 | 105.00 | 102.17 | 824,791 |
| Aug 15, 2022 | 111.00 | 113.80 | 103.60 | 110.00 | 107.03 | 74,396 |
| Aug 12, 2022 | 113.00 | 117.40 | 111.00 | 111.00 | 108.00 | 123,375 |
| Aug 11, 2022 | 107.00 | 114.60 | 101.41 | 113.00 | 109.95 | 107,910 |
| Aug 10, 2022 | 107.80 | 110.80 | 104.00 | 104.00 | 101.19 | 549,245 |
| Aug 09, 2022 | 105.00 | 108.49 | 105.00 | 107.00 | 104.11 | 338,741 |
| Aug 08, 2022 | 105.00 | 107.80 | 102.19 | 105.40 | 102.55 | 122,211 |
| Aug 05, 2022 | 106.80 | 106.80 | 104.00 | 106.60 | 103.72 | 81,834 |
| Aug 04, 2022 | 104.00 | 107.80 | 102.13 | 105.80 | 102.94 | 256,628 |
| Aug 03, 2022 | 109.00 | 109.00 | 98.78 | 105.00 | 102.17 | 207,445 |
| Aug 02, 2022 | 100.00 | 106.00 | 97.95 | 106.00 | 103.14 | 205,466 |
| Aug 01, 2022 | 93.00 | 100.00 | 93.00 | 100.00 | 97.30 | 107,460 |
| Jul 29, 2022 | 94.90 | 98.00 | 91.49 | 96.20 | 93.60 | 157,169 |
| Jul 28, 2022 | 90.70 | 93.50 | 90.70 | 93.00 | 90.49 | 221,204 |
| Jul 27, 2022 | 82.80 | 93.00 | 82.00 | 89.00 | 86.60 | 757,275 |
| Jul 26, 2022 | 77.50 | 84.71 | 75.00 | 76.70 | 74.63 | 149,192 |
| Jul 25, 2022 | 86.90 | 90.23 | 73.00 | 73.00 | 71.03 | 414,841 |
| Jul 22, 2022 | 80.20 | 84.25 | 79.50 | 80.20 | 78.03 | 8,055 |
| Jul 21, 2022 | 83.10 | 87.10 | 76.70 | 77.40 | 75.31 | 42,886 |
| Jul 20, 2022 | 76.10 | 80.60 | 76.00 | 80.60 | 78.42 | 40,122 |
| Jul 19, 2022 | 75.30 | 77.80 | 75.30 | 75.50 | 73.46 | 66,593 |
| Jul 18, 2022 | 75.30 | 77.70 | 73.71 | 76.80 | 74.73 | 37,718 |
| Jul 15, 2022 | 77.10 | 77.80 | 71.32 | 73.90 | 71.90 | 17,261 |
| Jul 14, 2022 | 74.40 | 77.00 | 73.00 | 73.80 | 71.81 | 99,590 |
| Jul 13, 2022 | 74.30 | 76.40 | 74.20 | 76.40 | 74.34 | 180,838 |
| Jul 12, 2022 | 74.20 | 78.00 | 74.20 | 74.20 | 72.20 | 9,556 |
| Jul 11, 2022 | 75.00 | 77.52 | 72.73 | 76.00 | 73.95 | 83,082 |
| Jul 08, 2022 | 79.00 | 79.00 | 74.50 | 74.50 | 72.49 | 86,307 |
| Jul 07, 2022 | 74.00 | 77.00 | 74.00 | 74.00 | 72.00 | 20,120 |
| Jul 06, 2022 | 79.70 | 79.89 | 71.90 | 75.70 | 73.66 | 69,021 |
| Jul 05, 2022 | 75.60 | 79.70 | 73.40 | 75.60 | 73.56 | 30,185 |
| Jul 04, 2022 | 74.10 | 79.94 | 73.95 | 74.80 | 72.78 | 53,622 |
| Jul 01, 2022 | 74.40 | 76.90 | 71.80 | 76.90 | 74.82 | 311,549 |
| Jun 30, 2022 | 82.20 | 87.13 | 76.50 | 76.50 | 74.43 | 103,589 |
| Jun 29, 2022 | 79.80 | 82.19 | 73.93 | 79.65 | 77.50 | 27,522 |
| Jun 28, 2022 | 76.50 | 79.90 | 76.46 | 77.70 | 75.60 | 122,866 |
| Jun 27, 2022 | 79.30 | 79.92 | 75.00 | 75.00 | 72.97 | 162,436 |
| Jun 24, 2022 | 78.40 | 79.90 | 76.10 | 78.40 | 76.28 | 63,064 |
| Jun 23, 2022 | 78.20 | 79.90 | 76.20 | 77.00 | 74.92 | 189,173 |
| Jun 22, 2022 | 78.00 | 79.90 | 75.11 | 76.30 | 74.24 | 34,240 |
| Jun 21, 2022 | 78.70 | 80.00 | 76.50 | 76.50 | 74.43 | 60,955 |
| Jun 20, 2022 | 79.20 | 80.00 | 77.47 | 79.20 | 77.06 | 37,073 |
| Jun 17, 2022 | 76.60 | 79.30 | 75.00 | 79.30 | 77.16 | 122,537 |
| Jun 16, 2022 | 76.90 | 81.60 | 75.30 | 76.80 | 74.73 | 251,525 |
| Jun 15, 2022 | 82.00 | 86.30 | 76.50 | 76.50 | 74.43 | 224,965 |
| Jun 14, 2022 | 83.30 | 88.70 | 79.90 | 79.90 | 77.74 | 33,297 |
| Jun 13, 2022 | 85.00 | 89.90 | 83.30 | 83.30 | 81.05 | 115,071 |
| Jun 10, 2022 | 86.30 | 91.60 | 84.00 | 87.90 | 85.53 | 34,526 |
| Jun 09, 2022 | 94.70 | 94.70 | 85.50 | 85.50 | 83.19 | 153,750 |
| Jun 08, 2022 | 86.30 | 92.00 | 84.90 | 91.00 | 88.54 | 80,650 |
| Jun 07, 2022 | 88.60 | 93.20 | 85.80 | 88.70 | 86.31 | 324,991 |
| Jun 06, 2022 | 86.20 | 89.70 | 84.97 | 85.80 | 83.48 | 54,698 |
| Jun 01, 2022 | 82.30 | 87.20 | 79.81 | 85.40 | 83.09 | 131,007 |
| May 31, 2022 | 85.00 | 91.70 | 83.00 | 83.00 | 80.76 | 167,993 |
| May 30, 2022 | 88.80 | 90.80 | 84.00 | 84.00 | 81.73 | 226,979 |
| May 27, 2022 | 90.60 | 91.70 | 84.30 | 87.60 | 85.23 | 127,109 |
| May 26, 2022 | 87.60 | 89.60 | 83.20 | 87.00 | 84.65 | 280,824 |
| May 25, 2022 | 92.30 | 93.00 | 81.00 | 83.60 | 81.34 | 423,351 |
| May 24, 2022 | 88.00 | 91.80 | 85.43 | 90.30 | 87.86 | 115,415 |
| May 23, 2022 | 88.00 | 90.30 | 85.41 | 89.00 | 86.60 | 62,152 |
| May 20, 2022 | 88.20 | 89.09 | 86.70 | 88.80 | 86.40 | 87,889 |
| May 19, 2022 | 89.60 | 93.90 | 86.30 | 87.00 | 84.65 | 101,899 |
| May 18, 2022 | 87.00 | 91.00 | 86.20 | 91.00 | 88.54 | 273,698 |
| May 17, 2022 | 84.50 | 91.00 | 84.50 | 86.20 | 83.87 | 392,483 |
| May 16, 2022 | 88.00 | 89.60 | 84.60 | 89.60 | 87.18 | 113,979 |
| May 13, 2022 | 88.00 | 90.80 | 85.00 | 86.50 | 84.16 | 73,383 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
