LSE - Delayed Quote
GBp
International Public Partnerships Limited (INPP.L)
138.60
-1.00
(-0.72%)
At close: October 30 at 4:35:07 PM GMT
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
139.60
140.20
138.40
138.60
138.60
1,926,658
Oct 29, 2026
139.60
140.20
138.60
139.60
139.60
1,616,252
Oct 28, 2026
139.40
140.00
138.60
140.00
140.00
6,416,851
Oct 27, 2026
139.00
140.00
138.40
139.80
139.80
2,916,986
Oct 26, 2026
136.80
139.00
136.80
139.00
139.00
2,810,202
Oct 23, 2026
134.20
137.40
134.20
137.40
137.40
4,234,471
Oct 22, 2026
136.00
136.40
134.20
134.20
134.20
5,853,135
Oct 21, 2026
135.60
137.00
135.60
136.40
136.40
2,752,033
Oct 20, 2026
136.80
136.80
134.80
136.20
136.20
3,685,849
Oct 19, 2026
137.20
137.60
136.00
136.40
136.40
2,555,491
Oct 16, 2026
137.00
138.00
136.80
137.60
137.60
2,073,436
Oct 15, 2026
135.80
139.00
135.80
137.60
137.60
4,777,690
Oct 14, 2026
135.80
138.20
135.80
137.80
137.80
3,298,057
Oct 13, 2026
135.00
137.00
135.00
136.20
136.20
8,585,761
Oct 12, 2026
135.60
136.20
135.09
135.80
135.80
3,236,304
Oct 9, 2026
134.00
135.80
134.00
135.40
135.40
1,252,037
Oct 8, 2026
135.60
135.60
133.00
135.00
135.00
3,014,859
Oct 7, 2026
136.20
136.48
134.80
135.60
135.60
2,389,008
Oct 6, 2026
134.40
136.60
132.40
136.60
136.60
3,151,661
Oct 5, 2026
135.60
135.80
134.00
134.80
134.80
3,727,494
Oct 2, 2026
137.00
137.40
134.94
135.40
135.40
4,746,113
Oct 1, 2026
138.20
139.20
136.60
137.00
137.00
3,211,912
Sep 30, 2026
139.00
140.00
137.80
138.80
138.80
6,194,997
Sep 29, 2026
139.20
140.20
138.00
138.60
138.60
2,822,750
Sep 28, 2026
138.80
140.60
138.80
139.40
139.40
2,575,312
Sep 25, 2026
138.60
139.60
138.20
139.00
139.00
1,993,740
Sep 24, 2026
140.00
140.06
138.00
138.60
138.60
4,398,348
Sep 23, 2026
140.40
140.40
138.40
140.00
140.00
4,136,894
Sep 22, 2026
140.60
141.00
139.20
139.60
139.60
2,613,977
Sep 21, 2026
138.40
140.80
138.40
140.40
140.40
2,535,022
Sep 18, 2026
139.80
140.80
138.92
139.80
139.80
3,664,083
Sep 17, 2026
138.40
140.20
137.40
140.20
140.20
3,788,213
Sep 16, 2026
138.40
139.40
137.20
138.00
138.00
2,584,244
Sep 15, 2026
137.00
138.40
136.20
138.00
138.00
3,989,055
Sep 14, 2026
138.20
138.80
137.00
137.40
137.40
2,518,796
Sep 11, 2026
138.60
139.80
137.20
138.80
138.80
4,108,807
Sep 10, 2026
139.80
140.20
137.40
138.00
138.00
2,651,884
Sep 9, 2026
139.80
139.80
138.20
138.40
138.40
3,854,246
Sep 8, 2026
138.60
139.31
137.40
138.60
138.60
2,410,717
Sep 7, 2026
139.40
139.60
138.00
138.20
138.20
2,227,686
Sep 4, 2026
138.40
139.40
137.20
139.20
139.20
2,077,496
Sep 3, 2026
136.20
138.60
136.20
138.40
138.40
1,918,721
Sep 2, 2026
137.60
138.60
136.60
137.00
137.00
3,674,230
Sep 1, 2026
140.80
140.80
137.60
138.00
138.00
2,025,211
Aug 28, 2026
138.80
140.80
138.60
140.00
140.00
1,716,736
Aug 27, 2026
139.80
142.00
138.60
139.00
139.00
1,928,565
Aug 26, 2026
139.60
140.60
139.14
139.60
139.60
1,965,488
Aug 25, 2026
141.00
141.00
139.60
140.60
140.60
1,714,414
Aug 24, 2026
141.40
141.60
139.60
140.20
140.20
1,655,497
Aug 21, 2026
140.60
141.20
140.00
140.80
140.80
2,238,888
Aug 20, 2026
140.60
140.80
139.40
140.60
140.60
1,910,004
Aug 19, 2026
139.40
140.80
138.00
140.40
140.40
3,831,921
Aug 18, 2026
136.40
140.20
136.40
139.00
139.00
4,824,820
Aug 17, 2026
139.60
140.00
137.60
138.00
138.00
1,994,555
Aug 14, 2026
139.20
140.20
137.80
139.60
139.60
6,334,813
Aug 13, 2026
2.19
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
141.00
141.40
139.60
140.20
140.20
2,009,804
Aug 12, 2026
143.20
144.40
142.20
143.00
142.98
3,845,877
Aug 11, 2026
142.40
143.20
141.60
143.00
142.98
3,203,756
Aug 10, 2026
143.80
144.00
141.80
142.80
142.78
3,686,266
Aug 7, 2026
143.20
144.20
141.80
143.40
143.38
2,918,377
Aug 6, 2026
144.60
145.80
143.20
144.00
143.98
2,841,451
Aug 5, 2026
144.20
145.26
143.20
144.60
144.58
2,516,772
Aug 4, 2026
144.00
144.60
142.80
144.40
144.38
3,035,010
Aug 3, 2026
143.00
144.20
142.00
144.00
143.98
3,578,001
Jul 31, 2026
142.00
143.00
141.20
142.00
141.98
1,424,674
Jul 30, 2026
142.00
143.20
140.80
142.40
142.38
4,022,407
Jul 29, 2026
141.00
142.20
139.80
142.20
142.18
3,162,569
Jul 28, 2026
141.20
142.00
140.00
141.00
140.98
3,204,657
Jul 27, 2026
139.40
141.40
139.00
141.00
140.98
1,873,422
Jul 24, 2026
140.40
140.80
139.40
139.80
139.78
1,653,574
Jul 23, 2026
141.20
141.60
139.36
140.00
139.98
6,169,602
Jul 22, 2026
141.20
141.20
139.38
141.20
141.18
2,358,701
Jul 21, 2026
141.60
141.60
140.40
141.40
141.38
1,964,132
Jul 20, 2026
140.80
142.00
139.40
141.60
141.58
13,302,051
Jul 17, 2026
140.60
142.80
138.60
141.20
141.18
6,354,991
Jul 16, 2026
139.00
141.00
139.00
141.00
140.98
1,907,751
Jul 15, 2026
138.60
140.40
138.40
139.80
139.78
1,978,370
Jul 14, 2026
138.60
140.40
138.40
140.20
140.18
1,599,665
Jul 13, 2026
139.60
140.40
138.60
140.00
139.98
1,858,882
Jul 10, 2026
139.20
140.00
138.40
139.60
139.58
2,022,940
Jul 9, 2026
138.60
139.60
137.40
139.00
138.98
2,214,568
Jul 8, 2026
139.40
140.60
138.20
138.60
138.58
3,790,855
Jul 7, 2026
141.20
141.20
139.60
140.20
140.18
2,849,374
Jul 6, 2026
141.00
141.20
139.60
140.80
140.78
2,713,861
Jul 3, 2026
141.80
142.40
140.40
140.80
140.78
2,837,324
Jul 2, 2026
139.40
142.00
138.40
142.00
141.98
3,252,919
Jul 1, 2026
139.60
140.80
138.00
139.40
139.38
5,109,887
Jun 30, 2026
139.60
140.60
138.60
139.80
139.78
3,805,454
Jun 29, 2026
141.00
141.80
138.40
139.80
139.78
5,426,146
Jun 26, 2026
141.20
142.40
139.80
141.00
140.98
4,360,298
Jun 25, 2026
140.80
142.73
140.00
141.20
141.18
3,382,574
Jun 24, 2026
139.40
141.00
139.40
140.80
140.78
3,300,866
Jun 23, 2026
139.80
140.80
138.40
140.00
139.98
3,556,013
Jun 22, 2026
140.20
141.20
138.40
140.60
140.58
4,677,088
Jun 19, 2026
138.00
140.40
138.00
140.40
140.38
4,540,228
Jun 18, 2026
139.20
140.20
138.00
139.60
139.58
3,208,060
Jun 17, 2026
138.40
139.20
137.60
139.20
139.18
2,333,562
Jun 16, 2026
138.80
139.23
137.40
138.20
138.18
4,558,090
Jun 15, 2026
139.60
141.00
137.80
138.20
138.18
2,591,693
Jun 12, 2026
138.60
140.20
137.92
138.80
138.78
2,656,286
Jun 11, 2026
137.40
138.08
136.20
137.20
137.18
3,272,972
Jun 10, 2026
135.20
137.80
135.20
137.00
136.98
2,714,677
Jun 9, 2026
135.60
137.20
135.00
135.20
135.18
3,299,221
Jun 8, 2026
136.60
136.60
134.77
135.40
135.38
3,351,387
Jun 5, 2026
135.20
137.00
135.00
135.60
135.58
3,335,431
Jun 4, 2026
135.00
136.80
134.60
136.80
136.78
3,012,549
Jun 3, 2026
134.80
135.99
134.60
135.20
135.18
1,969,010
Jun 2, 2026
134.60
135.88
134.20
135.80
135.78
2,458,158
Jun 1, 2026
135.00
136.40
134.00
134.40
134.38
3,105,584
May 29, 2026
136.00
136.20
134.40
135.60
135.58
2,713,558
May 28, 2026
135.40
136.40
134.20
135.00
134.98
2,524,907
May 27, 2026
134.60
136.80
133.80
135.40
135.38
7,793,085
May 26, 2026
131.80
134.60
131.24
133.80
133.78
5,117,087
May 22, 2026
131.40
131.60
130.40
131.20
131.18
2,580,528
May 21, 2026
131.00
131.60
130.20
131.00
130.98
2,528,156
May 20, 2026
129.80
131.00
128.60
130.80
130.78
4,253,577
May 19, 2026
130.20
130.60
129.40
129.80
129.78
2,780,136
May 18, 2026
127.80
130.01
127.80
129.72
129.70
4,580,055
May 15, 2026
129.40
130.40
127.40
130.00
129.98
4,316,798
May 14, 2026
129.00
130.40
128.80
130.20
130.18
2,854,882
May 13, 2026
129.20
129.60
126.80
128.80
128.78
5,923,364
May 12, 2026
132.00
132.21
128.80
129.00
128.98
6,248,095
May 11, 2026
134.00
134.70
131.80
132.60
132.58
3,470,210
May 8, 2026
132.20
134.20
132.20
133.60
133.58
2,413,620
May 7, 2026
133.40
134.00
132.60
133.80
133.78
2,309,778
May 6, 2026
132.00
133.91
131.80
133.20
133.18
6,294,648
May 5, 2026
132.60
133.20
130.60
132.20
132.18
3,345,390
May 1, 2026
132.80
133.40
131.60
133.00
132.98
2,077,245
Apr 30, 2026
131.00
132.80
131.00
132.20
132.18
1,857,364
Apr 29, 2026
131.40
132.70
130.40
131.20
131.18
5,358,189
Apr 28, 2026
132.00
132.00
130.40
131.20
131.18
1,847,859
Apr 27, 2026
132.00
132.00
130.40
131.00
130.98
6,264,256
Apr 24, 2026
130.00
132.10
130.00
131.20
131.18
2,172,272
Apr 23, 2026
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 23, 2026
131.40
132.20
129.80
131.00
130.98
5,885,844
Apr 22, 2026
134.00
135.00
133.20
134.20
134.16
3,346,271
Apr 21, 2026
131.40
134.60
131.40
133.60
133.56
3,311,827
Apr 20, 2026
133.60
133.60
131.80
132.80
132.76
2,563,201
Apr 17, 2026
132.20
133.80
131.20
133.80
133.76
2,944,281
Apr 16, 2026
131.20
132.85
130.20
132.00
131.96
3,297,972
Apr 15, 2026
130.60
131.20
129.80
130.60
130.56
3,553,227
Apr 14, 2026
128.40
131.00
127.88
130.20
130.16
19,187,180
Apr 13, 2026
127.80
129.00
127.80
128.20
128.16
4,179,567
Apr 10, 2026
128.80
129.40
127.80
128.60
128.56
3,834,141
Apr 9, 2026
129.00
129.40
128.20
128.60
128.56
2,372,831
Apr 8, 2026
129.00
129.00
127.99
128.80
128.76
7,108,832
Apr 7, 2026
128.80
129.00
126.80
127.60
127.56
6,221,705
Apr 2, 2026
128.00
128.80
127.40
127.80
127.76
3,600,293
Apr 1, 2026
129.60
131.20
128.40
128.80
128.76
9,142,067
Mar 31, 2026
126.60
129.20
125.60
128.00
127.96
3,388,328
Mar 30, 2026
127.40
127.40
125.80
126.00
125.96
4,364,532
Mar 27, 2026
129.40
129.40
125.20
125.40
125.36
5,195,528
Mar 26, 2026
126.00
129.13
125.60
128.00
127.96
6,992,188
Mar 25, 2026
124.00
127.60
124.00
126.40
126.36
3,562,175
Mar 24, 2026
125.00
126.00
123.80
123.80
123.76
4,657,191
Mar 23, 2026
127.20
127.80
123.60
125.60
125.56
7,694,066
Mar 20, 2026
130.20
131.20
127.40
127.40
127.36
5,117,506
Mar 19, 2026
131.40
132.00
129.80
130.20
130.16
6,341,651
Mar 18, 2026
132.00
133.75
131.40
132.00
131.96
5,357,291
Mar 17, 2026
129.80
133.40
129.80
132.60
132.56
6,737,385
Mar 16, 2026
130.20
130.80
129.46
129.60
129.56
5,389,116
Mar 13, 2026
131.20
131.80
130.20
130.20
130.16
2,498,233
Mar 12, 2026
132.00
132.60
130.40
131.00
130.96
4,977,033
Mar 11, 2026
131.80
132.60
130.80
131.80
131.76
2,697,333
Mar 10, 2026
130.40
132.40
129.53
131.80
131.76
2,339,974
Mar 9, 2026
129.80
130.60
128.15
129.20
129.16
8,955,110
Mar 6, 2026
130.60
132.00
129.60
130.20
130.16
2,693,309
Mar 5, 2026
131.40
132.00
130.40
131.00
130.96
2,518,831
Mar 4, 2026
130.00
131.20
129.00
130.80
130.76
5,724,158
Mar 3, 2026
131.80
131.90
129.00
130.60
130.56
4,975,156
Mar 2, 2026
132.80
133.40
132.40
132.40
132.36
4,568,921
Feb 27, 2026
131.80
134.00
131.20
134.00
133.96
5,633,621
Feb 26, 2026
130.80
132.00
129.80
132.00
131.96
2,720,148
Feb 25, 2026
130.60
131.80
129.80
130.40
130.36
3,694,876
Feb 24, 2026
129.80
130.80
129.26
130.40
130.36
4,679,016
Feb 23, 2026
129.20
129.80
128.41
129.80
129.76
4,269,580
Feb 20, 2026
128.60
129.20
127.60
129.20
129.16
2,467,879
Feb 19, 2026
129.00
129.80
128.00
128.40
128.36
3,634,229
Feb 18, 2026
130.60
131.20
127.86
129.20
129.16
4,160,354
Feb 17, 2026
128.80
131.40
128.31
131.00
130.96
3,295,391
Feb 16, 2026
127.20
128.80
126.48
128.60
128.56
2,750,922
Feb 13, 2026
126.00
127.20
125.80
127.20
127.16
4,685,221
Feb 12, 2026
2.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
127.80
128.00
125.60
126.40
126.36
5,864,977
Feb 11, 2026
128.20
130.00
128.16
129.40
129.34
3,768,907
Feb 10, 2026
128.00
128.80
127.40
128.20
128.14
4,297,389
Feb 9, 2026
128.40
128.60
126.80
127.40
127.34
7,746,002
Feb 6, 2026
128.20
128.60
127.40
128.20
128.14
5,183,817
Feb 5, 2026
129.60
129.60
127.60
128.20
128.14
5,625,064
Feb 4, 2026
127.60
129.60
127.20
129.40
129.34
3,183,722
Feb 3, 2026
128.40
129.40
127.40
127.60
127.54
6,323,317
Feb 2, 2026
126.80
128.80
126.00
128.80
128.74
5,246,626
Jan 30, 2026
125.40
127.00
125.40
127.00
126.94
4,066,249
Jan 29, 2026
127.40
127.80
125.79
125.80
125.74
4,175,468
Jan 28, 2026
128.00
128.40
126.80
126.80
126.74
5,680,778
Jan 27, 2026
127.60
128.20
127.00
127.40
127.34
2,696,429
Jan 26, 2026
128.60
128.60
127.60
127.60
127.54
3,461,718
Jan 23, 2026
127.60
128.40
127.00
128.20
128.14
3,414,934
Jan 22, 2026
128.80
129.00
127.26
127.60
127.54
4,185,743
Jan 21, 2026
128.00
129.20
127.26
128.00
127.94
3,777,900
Jan 20, 2026
129.00
129.40
127.00
127.40
127.34
2,593,275
Jan 19, 2026
128.40
130.00
128.40
129.40
129.34
4,080,459
Jan 16, 2026
129.40
130.60
128.60
129.20
129.14
7,988,314
Jan 15, 2026
129.00
130.60
128.69
130.00
129.94
3,117,295
Jan 14, 2026
126.80
129.02
126.80
129.00
128.94
3,848,198
Jan 13, 2026
127.40
127.67
126.79
127.40
127.34
2,928,264
Jan 12, 2026
126.20
127.60
126.20
127.60
127.54
1,694,227
Jan 9, 2026
127.40
127.40
126.20
126.60
126.54
1,968,264
Jan 8, 2026
126.40
127.40
125.00
126.60
126.54
3,275,999
Jan 7, 2026
125.60
126.00
124.42
126.00
125.94
7,550,359
Jan 6, 2026
125.00
125.20
124.48
124.80
124.74
3,728,085
Jan 5, 2026
125.20
125.40
124.00
124.60
124.54
6,050,496
Jan 2, 2026
125.40
125.80
124.20
125.00
124.94
1,889,599
Dec 31, 2025
124.00
125.80
124.00
125.20
125.14
983,176
Dec 30, 2025
125.20
125.20
124.00
125.00
124.94
1,031,408
Dec 29, 2025
124.00
125.20
124.00
125.20
125.14
1,782,388
Dec 24, 2025
124.60
125.20
123.90
124.00
123.94
973,065
Dec 23, 2025
125.80
125.80
124.60
124.80
124.74
2,204,889
Dec 22, 2025
125.60
126.80
125.13
125.20
125.14
3,049,953
Dec 19, 2025
126.80
127.40
125.60
125.80
125.74
4,814,339
Dec 18, 2025
126.80
127.20
126.00
127.20
127.14
3,174,456
Dec 17, 2025
127.00
128.40
125.98
126.60
126.54
5,633,119
Dec 16, 2025
127.40
128.60
126.39
127.00
126.94
7,358,877
Dec 15, 2025
127.00
127.60
126.20
127.60
127.54
2,619,949
Dec 12, 2025
125.40
127.29
125.38
126.60
126.54
5,081,869
Dec 11, 2025
124.80
126.00
124.40
125.20
125.14
3,981,648
Dec 10, 2025
124.40
126.00
124.20
125.60
125.54
4,030,112
Dec 9, 2025
125.20
126.00
124.00
124.80
124.74
6,082,474
Dec 8, 2025
126.80
128.00
125.20
125.60
125.54
4,160,721
Dec 5, 2025
125.40
127.00
124.60
127.00
126.94
4,302,254
Dec 4, 2025
123.60
125.20
123.60
125.00
124.94
4,544,107
Dec 3, 2025
121.80
124.00
121.60
124.00
123.94
3,181,522
Dec 2, 2025
122.80
123.57
121.60
122.00
121.94
3,647,003
Dec 1, 2025
121.40
122.89
121.16
122.80
122.74
5,302,261
Nov 28, 2025
121.60
122.60
121.20
122.40
122.34
2,214,903
Nov 27, 2025
120.40
122.41
120.35
122.40
122.34
3,077,494
Nov 26, 2025
117.80
121.01
117.80
121.00
120.94
3,766,329
Nov 25, 2025
118.00
119.20
117.73
118.80
118.74
3,892,348
Nov 24, 2025
117.60
118.80
117.20
118.00
117.94
4,596,152
Nov 21, 2025
117.00
118.20
115.60
117.60
117.54
4,485,506
Nov 20, 2025
117.40
118.60
117.00
117.20
117.14
4,743,702
Nov 19, 2025
120.60
120.60
117.14
117.60
117.54
8,715,821
Nov 18, 2025
120.60
121.40
118.80
119.80
119.74
5,627,391
Nov 17, 2025
121.40
122.00
120.40
121.20
121.14
3,617,768
Nov 14, 2025
120.80
121.60
119.00
121.60
121.54
4,319,528
Nov 13, 2025
2.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
123.60
123.60
120.80
121.00
120.94
3,657,444
Nov 12, 2025
124.60
125.00
123.65
124.60
124.52
3,125,483
Nov 11, 2025
124.80
125.00
123.20
124.40
124.32
5,078,494
Nov 10, 2025
123.60
124.80
122.00
124.20
124.12
3,128,390
Nov 7, 2025
123.20
124.20
122.40
122.80
122.72
4,313,128
Nov 6, 2025
125.80
125.80
122.46
123.60
123.52
6,871,540
Nov 5, 2025
123.60
125.86
123.60
124.80
124.72
5,881,309
Nov 4, 2025
124.60
126.00
123.60
124.20
124.12
14,285,275
Nov 3, 2025
126.80
127.40
123.86
125.00
124.92
6,009,962
Oct 31, 2025
124.80
127.32
122.66
126.40
126.32
4,187,306
Oct 30, 2025
125.40
125.86
122.17
124.40
124.32
4,085,689
