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:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 101.50 | 101.50 | 99.20 | 101.00 | 101.00 | 149,630 |
| 18 Apr 2024 | 101.00 | 103.50 | 100.00 | 102.50 | 102.50 | 239,895 |
| 17 Apr 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 697,913 |
| 16 Apr 2024 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | 32,185 |
| 15 Apr 2024 | 104.00 | 105.00 | 101.50 | 103.50 | 103.50 | 713,608 |
| 12 Apr 2024 | 104.00 | 104.50 | 102.40 | 103.50 | 103.50 | 72,306 |
| 11 Apr 2024 | 105.00 | 106.50 | 102.00 | 104.00 | 104.00 | 276,209 |
| 11 Apr 2024 | 7.2 Dividend | |||||
| 10 Apr 2024 | 110.00 | 111.00 | 108.00 | 109.50 | 102.30 | 1,221,648 |
| 09 Apr 2024 | 109.50 | 111.00 | 108.50 | 109.50 | 102.30 | 642,286 |
| 08 Apr 2024 | 109.50 | 112.50 | 108.80 | 111.00 | 103.70 | 907,612 |
| 05 Apr 2024 | 108.50 | 112.40 | 108.00 | 108.50 | 101.37 | 1,386,659 |
| 04 Apr 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 101.83 | 450,390 |
| 03 Apr 2024 | 110.00 | 111.50 | 109.00 | 110.00 | 102.77 | 348,460 |
| 02 Apr 2024 | 110.00 | 114.50 | 108.50 | 110.00 | 102.77 | 288,484 |
| 28 Mar 2024 | 112.00 | 114.50 | 108.50 | 109.00 | 101.83 | 519,759 |
| 27 Mar 2024 | 110.00 | 112.32 | 109.03 | 111.50 | 104.17 | 595,681 |
| 26 Mar 2024 | 110.50 | 115.50 | 110.00 | 110.50 | 103.23 | 452,224 |
| 25 Mar 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 105.57 | 483,359 |
| 22 Mar 2024 | 112.00 | 115.50 | 110.00 | 110.00 | 102.77 | 181,263 |
| 21 Mar 2024 | 113.50 | 115.00 | 111.00 | 111.50 | 104.17 | 384,692 |
| 20 Mar 2024 | 112.50 | 113.50 | 112.00 | 113.00 | 105.57 | 1,198,170 |
| 19 Mar 2024 | 113.50 | 113.50 | 111.00 | 112.00 | 104.64 | 72,501 |
| 18 Mar 2024 | 113.50 | 114.66 | 111.00 | 112.00 | 104.64 | 550,298 |
| 15 Mar 2024 | 111.00 | 115.00 | 110.42 | 114.00 | 106.50 | 491,914 |
| 14 Mar 2024 | 105.00 | 113.00 | 102.88 | 112.00 | 104.64 | 1,060,867 |
| 13 Mar 2024 | 110.00 | 111.00 | 100.16 | 100.50 | 93.89 | 642,503 |
| 12 Mar 2024 | 113.50 | 117.00 | 110.50 | 112.50 | 105.10 | 216,944 |
| 11 Mar 2024 | 115.50 | 116.25 | 110.50 | 111.50 | 104.17 | 246,359 |
| 08 Mar 2024 | 117.00 | 117.00 | 115.50 | 116.50 | 108.84 | 30,606 |
| 07 Mar 2024 | 116.50 | 118.00 | 115.03 | 116.50 | 108.84 | 66,023 |
| 06 Mar 2024 | 115.00 | 116.50 | 114.00 | 114.50 | 106.97 | 114,393 |
| 05 Mar 2024 | 114.00 | 117.50 | 114.00 | 114.50 | 106.97 | 160,992 |
| 04 Mar 2024 | 112.00 | 114.00 | 110.50 | 114.00 | 106.50 | 109,793 |
| 01 Mar 2024 | 112.50 | 114.30 | 110.00 | 110.00 | 102.77 | 546,195 |
| 29 Feb 2024 | 113.50 | 114.00 | 110.00 | 112.00 | 104.64 | 341,907 |
| 28 Feb 2024 | 114.00 | 115.50 | 112.30 | 113.50 | 106.04 | 212,376 |
| 27 Feb 2024 | 114.50 | 116.00 | 111.58 | 114.00 | 106.50 | 182,299 |
| 26 Feb 2024 | 105.00 | 118.00 | 101.53 | 113.50 | 106.04 | 440,685 |
| 23 Feb 2024 | 118.00 | 120.00 | 114.50 | 118.50 | 110.71 | 199,326 |
| 22 Feb 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 110.24 | 232,423 |
| 21 Feb 2024 | 118.50 | 119.50 | 115.82 | 117.00 | 109.31 | 43,602 |
| 20 Feb 2024 | 115.50 | 117.50 | 115.00 | 117.00 | 109.31 | 148,708 |
| 19 Feb 2024 | 117.50 | 118.50 | 114.50 | 114.50 | 106.97 | 174,309 |
| 16 Feb 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 110.24 | 23,191 |
| 15 Feb 2024 | 117.50 | 118.00 | 115.18 | 117.00 | 109.31 | 18,007 |
| 14 Feb 2024 | 117.00 | 118.00 | 114.50 | 116.00 | 108.37 | 227,362 |
| 13 Feb 2024 | 117.00 | 117.00 | 116.03 | 117.00 | 109.31 | 45,550 |
| 12 Feb 2024 | 116.50 | 118.00 | 116.00 | 116.50 | 108.84 | 160,515 |
| 09 Feb 2024 | 117.00 | 118.50 | 116.35 | 118.00 | 110.24 | 136,255 |
| 08 Feb 2024 | 117.00 | 119.00 | 115.50 | 117.00 | 109.31 | 283,035 |
| 07 Feb 2024 | 116.50 | 117.50 | 115.50 | 116.00 | 108.37 | 52,213 |
| 06 Feb 2024 | 117.00 | 118.75 | 115.25 | 116.50 | 108.84 | 273,838 |
| 05 Feb 2024 | 119.50 | 121.50 | 117.00 | 117.00 | 109.31 | 117,279 |
| 02 Feb 2024 | 121.50 | 121.50 | 118.49 | 119.50 | 111.64 | 217,202 |
| 01 Feb 2024 | 121.00 | 121.00 | 118.15 | 121.00 | 113.04 | 31,655 |
| 31 Jan 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 112.11 | 65,153 |
| 30 Jan 2024 | 120.00 | 123.50 | 120.00 | 122.00 | 113.98 | 8,094 |
| 29 Jan 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 112.11 | 46,363 |
| 26 Jan 2024 | 116.00 | 124.00 | 116.00 | 120.00 | 112.11 | 63,098 |
| 25 Jan 2024 | 119.00 | 121.00 | 118.83 | 119.50 | 111.64 | 104,478 |
| 24 Jan 2024 | 116.00 | 119.00 | 116.00 | 119.00 | 111.18 | 21,623 |
| 23 Jan 2024 | 116.00 | 120.00 | 115.54 | 118.00 | 110.24 | 226,183 |
| 22 Jan 2024 | 115.50 | 118.50 | 115.15 | 118.50 | 110.71 | 67,073 |
| 19 Jan 2024 | 115.50 | 118.50 | 114.00 | 115.00 | 107.44 | 61,718 |
| 18 Jan 2024 | 113.50 | 118.50 | 112.00 | 115.00 | 107.44 | 81,954 |
| 17 Jan 2024 | 119.50 | 123.50 | 112.15 | 115.00 | 107.44 | 271,906 |
| 16 Jan 2024 | 118.50 | 123.50 | 118.50 | 119.50 | 111.64 | 54,469 |
| 15 Jan 2024 | 118.50 | 122.00 | 118.50 | 119.00 | 111.18 | 23,395 |
| 12 Jan 2024 | 121.00 | 123.50 | 117.50 | 120.50 | 112.58 | 121,683 |
| 11 Jan 2024 | 122.50 | 123.50 | 119.60 | 121.00 | 113.04 | 63,057 |
| 10 Jan 2024 | 123.50 | 123.50 | 117.50 | 120.50 | 112.58 | 42,480 |
| 09 Jan 2024 | 123.00 | 122.50 | 117.50 | 122.50 | 114.45 | 102,732 |
| 08 Jan 2024 | 120.00 | 123.50 | 120.00 | 121.00 | 113.04 | 256,902 |
| 05 Jan 2024 | 118.50 | 121.50 | 118.00 | 121.00 | 113.04 | 63,111 |
| 04 Jan 2024 | 117.50 | 120.00 | 117.50 | 120.00 | 112.11 | 27,342 |
| 03 Jan 2024 | 120.00 | 121.50 | 119.50 | 119.50 | 111.64 | 268,276 |
| 02 Jan 2024 | 119.00 | 122.00 | 117.50 | 121.00 | 113.04 | 54,069 |
| 29 Dec 2023 | 120.00 | 120.90 | 119.00 | 119.00 | 111.18 | 24,665 |
| 28 Dec 2023 | 121.00 | 121.50 | 120.00 | 121.50 | 113.51 | 16,246 |
| 27 Dec 2023 | 121.50 | 122.00 | 120.00 | 122.00 | 113.98 | 13,268 |
| 22 Dec 2023 | 122.00 | 122.00 | 119.50 | 120.00 | 112.11 | 253,027 |
| 21 Dec 2023 | 122.00 | 123.50 | 120.50 | 121.00 | 113.04 | 84,899 |
| 20 Dec 2023 | 116.00 | 122.50 | 116.00 | 120.50 | 112.58 | 2,561,859 |
| 19 Dec 2023 | 115.00 | 122.00 | 115.00 | 121.50 | 113.51 | 99,442 |
| 18 Dec 2023 | 113.00 | 122.00 | 113.00 | 120.00 | 112.11 | 141,536 |
| 15 Dec 2023 | 113.50 | 119.00 | 113.50 | 119.00 | 111.18 | 142,333 |
| 14 Dec 2023 | 117.50 | 120.00 | 117.50 | 119.50 | 111.64 | 140,585 |
| 13 Dec 2023 | 112.50 | 119.00 | 112.50 | 118.00 | 110.24 | 97,554 |
| 12 Dec 2023 | 112.50 | 119.00 | 112.50 | 117.50 | 109.77 | 45,819 |
| 11 Dec 2023 | 112.50 | 119.00 | 112.50 | 118.00 | 110.24 | 69,066 |
| 08 Dec 2023 | 114.00 | 118.50 | 114.00 | 117.50 | 109.77 | 61,857 |
| 07 Dec 2023 | 112.00 | 118.50 | 112.00 | 118.50 | 110.71 | 68,549 |
| 06 Dec 2023 | 112.00 | 118.00 | 112.00 | 117.50 | 109.77 | 44,056 |
| 05 Dec 2023 | 113.00 | 118.00 | 113.00 | 117.00 | 109.31 | 174,342 |
| 04 Dec 2023 | 110.50 | 117.00 | 110.50 | 115.00 | 107.44 | 251,787 |
| 01 Dec 2023 | 111.00 | 116.50 | 107.10 | 114.00 | 106.50 | 347,785 |
| 30 Nov 2023 | 117.50 | 122.50 | 110.00 | 110.00 | 102.77 | 770,744 |
| 29 Nov 2023 | 120.00 | 122.50 | 119.00 | 119.00 | 111.18 | 65,350 |
| 28 Nov 2023 | 119.00 | 121.00 | 116.50 | 119.00 | 111.18 | 233,088 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.