UK markets closed

International Personal Finance plc (IPF.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
127.40-1.60 (-1.24%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021125.20128.80123.40127.40127.40124,100
25 Nov 2021135.80136.20129.00129.00129.0077,116
24 Nov 2021137.20138.40133.80133.80133.8067,732
23 Nov 2021134.60137.20133.95135.00135.0061,430
22 Nov 2021137.60139.47134.00135.00135.0041,192
19 Nov 2021133.80139.40132.40139.40139.4094,669
18 Nov 2021134.20139.20132.90137.20137.20153,828
17 Nov 2021141.00142.61137.80137.80137.8044,539
16 Nov 2021140.60141.60138.00141.00141.0042,728
15 Nov 2021140.20141.60138.20140.00140.00101,753
12 Nov 2021144.40145.48139.73140.00140.00111,679
11 Nov 2021142.20144.80140.00142.00142.0066,605
10 Nov 2021142.80145.60140.20140.60140.60140,392
09 Nov 2021142.60146.60142.22143.00143.0023,746
08 Nov 2021142.00146.00140.41142.20142.20112,945
05 Nov 2021145.20145.60137.40141.60141.60201,167
04 Nov 2021140.00143.40137.00141.00141.00323,307
03 Nov 2021137.00139.33135.20139.00139.00127,412
02 Nov 2021132.40135.00130.40135.00135.0046,020
01 Nov 2021122.80140.40121.70129.80129.80115,145
29 Oct 2021137.20140.40127.40127.40127.40214,219
28 Oct 2021132.80140.00131.80139.60139.6037,607
27 Oct 2021129.00135.20128.32134.00134.00120,012
26 Oct 2021136.00138.20131.20131.20131.2079,174
25 Oct 2021133.20136.00131.50136.00136.00104,493
22 Oct 2021129.80134.80129.80134.80134.8028,612
21 Oct 2021134.20134.40129.40129.60129.6065,780
20 Oct 2021131.20136.00128.10132.00132.00114,708
19 Oct 2021134.60139.60133.20134.20134.2055,017
18 Oct 2021133.20134.20128.20132.60132.60121,238
15 Oct 2021130.20135.40128.40135.40135.40128,446
14 Oct 2021134.00134.08128.80128.80128.8071,772
13 Oct 2021135.00137.80129.90133.00133.00107,808
12 Oct 2021133.00135.82128.85135.00135.0047,745
11 Oct 2021130.00137.00127.40133.80133.80106,335
08 Oct 2021135.80139.00132.69135.00135.0066,499
07 Oct 2021137.00140.40135.00136.40136.40238,703
06 Oct 2021137.20141.00136.00141.00141.00101,369
05 Oct 2021137.80141.87135.90137.00137.0090,676
04 Oct 2021137.00145.20137.00137.00137.00157,364
01 Oct 2021137.00146.40136.60136.60136.60190,898
30 Sept 2021142.00145.00138.20138.20138.20112,699
29 Sept 2021141.20143.40139.80140.20140.2069,865
28 Sept 2021141.60143.60136.52139.00139.00102,696
27 Sept 2021141.80145.00140.20142.00142.0088,628
24 Sept 2021139.20143.20139.00139.60139.60119,384
23 Sept 2021143.20146.20137.20137.20137.2091,543
22 Sept 2021141.00142.40138.14138.60138.60128,771
21 Sept 2021145.80147.80136.80137.00137.00207,639
20 Sept 2021154.00154.00140.96141.60141.60226,790
17 Sept 2021145.40155.40145.03155.40155.40215,364
16 Sept 2021139.60147.00138.82144.40144.40137,420
15 Sept 2021139.20142.60137.00137.00137.00176,545
14 Sept 2021144.40145.26140.40140.40140.4052,008
13 Sept 2021141.60143.00141.60142.80142.8058
10 Sept 2021141.60143.60140.40140.40140.4054,168
09 Sept 2021141.40143.60138.80140.80140.8064,777
08 Sept 2021138.60143.60138.40140.40140.40151,146
07 Sept 2021141.20146.97138.80138.80138.8071,550
06 Sept 2021142.20148.46140.20140.20140.20111,920
03 Sept 2021144.60145.80140.48142.20142.2089,685
02 Sept 2021144.60147.60142.40144.20144.20168,125
02 Sept 20212.2 Dividend
01 Sept 2021152.00154.40143.20145.00142.80135,283
31 Aug 2021142.40152.60141.60148.20145.95180,617
27 Aug 2021149.80150.46146.20146.20143.9881,210
26 Aug 2021147.40150.40145.63147.00144.7788,711
25 Aug 2021146.40151.40144.20148.00145.7561,614
24 Aug 2021150.40151.80146.60147.00144.7792,071
23 Aug 2021150.00152.60148.40151.00148.7195,618
20 Aug 2021145.80151.60142.02150.60148.32181,367
19 Aug 2021152.20153.00147.60149.60147.33115,229
18 Aug 2021151.40154.00149.53151.40149.10138,022
17 Aug 2021156.00156.20150.00153.20150.8879,964
16 Aug 2021149.80157.80149.80153.00150.68115,875
13 Aug 2021153.60158.00152.80155.00152.6583,052
12 Aug 2021152.60156.80152.00152.00149.69184,958
11 Aug 2021150.00154.00149.60153.40151.07236,774
10 Aug 2021145.40151.00144.80147.80145.56260,427
09 Aug 2021144.20149.00140.40146.00143.78192,612
06 Aug 2021143.80149.51141.40146.00143.78243,663
05 Aug 2021147.80149.80147.00148.00145.75211,314
04 Aug 2021141.00150.60140.09148.00145.75431,407
03 Aug 2021146.20149.00145.12146.20143.98138,232
02 Aug 2021149.80151.60143.80145.00142.80201,902
30 Jul 2021140.60149.60138.60149.20146.94446,448
29 Jul 2021139.40141.80137.00141.80139.65597,865
28 Jul 2021140.40142.80135.60137.80135.71211,911
27 Jul 2021138.20142.86136.20140.00137.881,739,037
26 Jul 2021127.00135.00123.79135.00132.95104,740
23 Jul 2021127.80129.60127.80127.80125.8655,818
22 Jul 2021120.00129.20117.65126.20124.291,154,041
21 Jul 2021122.80127.60121.90122.80120.94111,652
20 Jul 2021121.40127.27120.44124.60122.71149,201
19 Jul 2021129.00130.88123.20123.20121.33319,076
16 Jul 2021131.60135.04125.20127.00125.07196,322
15 Jul 2021133.40136.00130.40130.80128.8258,965
14 Jul 2021132.60138.80131.20135.00132.95104,307
13 Jul 2021127.00136.20127.00136.20134.13180,591
12 Jul 2021132.20134.20131.00131.00129.01111,791
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...