UK markets close in 4 hours 25 minutes

International Paper Company (0JCB.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
34.93-0.37 (-1.05%)
As of 07:11PM BST. Market open.
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20240.000.000.0034.9334.9343
19 Apr 202435.0035.5734.6235.3035.302,920
18 Apr 202435.2535.6235.0935.1935.191,256
17 Apr 202436.1436.1435.0835.2435.2427,060
16 Apr 202437.0037.0035.8336.0036.0041,807
15 Apr 202437.7837.8236.6736.7636.76843
12 Apr 202437.0637.6736.9237.0437.041,874
11 Apr 202438.0838.2137.7137.9437.94640
10 Apr 202437.3837.9737.3537.9237.92118,886
09 Apr 202438.1038.5837.7537.8837.8861,321
08 Apr 202439.0139.0137.9538.1038.101,736
05 Apr 202438.7939.2538.4038.4838.481,290
04 Apr 202439.3139.6038.9239.3739.37143,217
03 Apr 202438.8139.1038.6838.9438.94231,213
02 Apr 202439.0139.0138.3538.3838.382,328
28 Mar 202439.2939.4838.6138.8038.805,730
27 Mar 202437.9539.1737.6839.1139.1125,318
26 Mar 202441.0241.2837.4138.2838.285,508
25 Mar 202439.9040.7439.6540.7340.732,015
22 Mar 202440.0940.0939.6439.6739.671,466
21 Mar 202439.2539.8739.1339.8439.842,030
20 Mar 202439.2840.3338.7139.0739.073,534
19 Mar 202436.1038.8435.5538.7638.7613,723
18 Mar 202436.4136.4135.1935.2135.212,475
15 Mar 202436.2436.3035.7935.9535.951,381
14 Mar 202436.2536.4336.0936.3436.341,943
13 Mar 202436.3236.6136.0736.0736.07401
12 Mar 202436.6736.6736.2236.2236.22340
11 Mar 202436.0936.8135.9236.8136.812,569
08 Mar 202435.8836.2135.7336.1336.13924
07 Mar 202435.9036.1635.7635.8835.88841
06 Mar 202436.1436.3035.5635.6435.641,066
05 Mar 202435.8036.0435.5535.9635.962,295
04 Mar 202435.6136.2835.5236.0136.01534
01 Mar 202435.3035.5435.0035.0035.00428
29 Feb 202435.1735.8935.0135.4235.426,220
28 Feb 202434.0635.0434.0634.9934.991,523
27 Feb 202433.9334.2833.8834.1934.19486
26 Feb 202434.3534.5433.9033.9733.97300
23 Feb 202434.3534.6634.3534.5334.53362
22 Feb 202434.4834.7734.4834.7734.77709
21 Feb 202435.2935.3634.6734.6934.691,274
21 Feb 20240.4625 Dividend
20 Feb 202436.2437.0136.1336.1335.678,117
19 Feb 2024------
16 Feb 202435.0735.6834.9535.5735.111,966
15 Feb 202434.7334.9034.6134.7834.33699
14 Feb 202434.7734.8534.3334.3333.901,521
13 Feb 202435.2935.2934.4734.6534.217,281
12 Feb 202435.2835.9835.2435.9635.50498
09 Feb 202434.8235.2334.7035.2334.78154
08 Feb 202434.2534.9133.9734.9134.461,201
07 Feb 202433.4333.4833.1033.2532.82750
06 Feb 202432.9633.3732.8333.2932.862,314
05 Feb 202433.1533.3232.9333.2332.803,238
02 Feb 202433.9534.0633.1533.2832.862,714
01 Feb 202435.3635.8534.5934.7634.316,402
31 Jan 202436.3736.4035.8536.0435.582,674
30 Jan 202436.3736.6136.3136.5636.09227
29 Jan 202437.2737.4336.6036.6036.14769
26 Jan 202437.7537.8737.3537.3936.91263
25 Jan 202436.9937.8136.5737.3936.914,675
24 Jan 202436.6536.6536.0836.2235.76345
23 Jan 202436.5136.9236.3636.3635.89744
22 Jan 202436.0036.4935.4036.0035.541,895
19 Jan 202436.6636.6636.1036.6436.171,712
18 Jan 202436.8136.9736.4036.4035.931,345
17 Jan 202437.1237.2836.8437.0236.55662
16 Jan 202437.4337.4937.0437.2936.811,397
15 Jan 2024------
12 Jan 202438.0538.1737.5137.6037.121,193
11 Jan 202437.6837.8437.3537.4837.001,200
10 Jan 202437.6537.6737.3937.3936.912,496
09 Jan 202437.6437.6937.3937.6337.155,275
08 Jan 202437.0637.4437.0637.3336.851,213
05 Jan 202436.8537.2136.8537.2036.721,190
04 Jan 202436.3336.5836.3336.5736.10648
03 Jan 202436.2036.5235.9436.4635.992,118
02 Jan 202436.2236.8136.2236.8136.33241
29 Dec 202336.1936.3335.9436.0235.56111
28 Dec 202336.3036.4636.1836.2035.74891
27 Dec 202336.5236.5236.3536.3535.8880
22 Dec 202336.5136.8036.5136.6836.21144
21 Dec 202336.8536.9436.4136.5336.06342
20 Dec 202336.7236.9536.6736.9236.45357
19 Dec 202337.1837.2536.9536.9636.49416
18 Dec 202337.6337.6937.2437.2636.78540
15 Dec 202337.7237.8037.5037.5437.063,143
14 Dec 202336.9138.2036.9137.8837.39200,473
13 Dec 202335.9936.0435.7035.7935.3340
12 Dec 202336.9036.9036.0336.1135.65892
11 Dec 202336.8336.9936.5836.8136.34154
08 Dec 202336.8636.9636.5936.8636.394,001
07 Dec 202336.5536.8636.3436.6836.21216
06 Dec 202336.6036.9336.5436.6436.1750
05 Dec 202337.1337.1936.5036.5736.10655
04 Dec 202336.9837.2536.7937.2236.74105
01 Dec 202336.7537.6736.5437.4236.943,327
30 Nov 202336.1636.9536.1636.8436.373,119
29 Nov 202334.5335.9034.3735.9035.44542
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...