International Public Partnerships Ltd. (INPP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Public Partnerships Ltd.

Date Open High Low Close* Volume
05/12/2025 125.40p 127.00p 124.60p 127.00p 4302256
04/12/2025 123.60p 125.20p 123.60p 125.00p 4544108
03/12/2025 121.80p 124.00p 121.60p 124.00p 3181521
02/12/2025 122.80p 123.57p 121.60p 122.00p 3647004
01/12/2025 121.40p 122.89p 121.16p 122.80p 5302285
28/11/2025 121.60p 122.60p 121.20p 122.40p 2214916
27/11/2025 120.40p 122.41p 120.35p 122.40p 3077494
26/11/2025 117.80p 121.01p 117.80p 121.00p 3766330
25/11/2025 118.00p 119.20p 117.73p 118.80p 3892348
24/11/2025 117.60p 118.80p 117.20p 118.00p 4596151
21/11/2025 117.00p 118.20p 115.60p 117.60p 4485508
20/11/2025 117.40p 118.60p 117.00p 117.20p 4743705
19/11/2025 120.60p 120.60p 117.14p 117.60p 8715824
18/11/2025 120.60p 121.40p 118.80p 119.80p 5627390
17/11/2025 121.40p 122.00p 120.40p 121.20p 3617768
14/11/2025 120.80p 121.60p 119.00p 121.60p 4319530
13/11/2025 123.60p 123.60p 120.80p 121.00p 3657444
12/11/2025 124.60p 125.00p 123.65p 124.60p 3125482
11/11/2025 124.80p 125.00p 123.20p 124.40p 5078495
10/11/2025 123.60p 124.80p 122.00p 124.20p 3128389
07/11/2025 123.20p 124.20p 122.40p 122.80p 4313131
06/11/2025 125.80p 125.80p 122.46p 123.60p 6871540
05/11/2025 123.60p 125.86p 123.60p 124.80p 5881310
04/11/2025 124.60p 126.00p 123.60p 124.20p 14285274
03/11/2025 126.80p 127.40p 123.86p 125.00p 6009965
31/10/2025 124.80p 127.32p 122.66p 126.40p 4187304
30/10/2025 125.40p 125.86p 122.17p 124.40p 4085688
29/10/2025 126.20p 127.20p 125.40p 125.40p 3696984
28/10/2025 127.00p 128.25p 126.28p 127.00p 3292190
27/10/2025 127.60p 128.60p 127.00p 127.80p 4692915
24/10/2025 126.20p 127.80p 125.20p 127.80p 3236415
23/10/2025 126.00p 126.20p 124.73p 126.20p 3013671
22/10/2025 124.40p 126.12p 124.40p 126.00p 3778770
21/10/2025 123.60p 124.00p 122.20p 123.60p 3285478
20/10/2025 123.40p 124.40p 122.80p 123.20p 2909839
17/10/2025 124.20p 124.40p 122.76p 123.20p 2658076
16/10/2025 123.80p 124.20p 122.60p 124.20p 2473352
15/10/2025 123.20p 124.13p 122.40p 123.80p 3582021
14/10/2025 123.00p 124.20p 122.60p 123.20p 2640793
13/10/2025 122.60p 123.96p 122.16p 123.00p 3251661
10/10/2025 121.60p 123.00p 121.60p 122.00p 2704585
09/10/2025 121.40p 123.36p 121.20p 122.20p 5968757
08/10/2025 123.20p 123.20p 121.20p 122.80p 2549203
07/10/2025 122.40p 123.80p 122.20p 122.80p 2317240
06/10/2025 125.40p 125.40p 122.40p 123.20p 2852428
03/10/2025 124.80p 125.60p 124.00p 124.60p 2733134
02/10/2025 126.00p 126.00p 124.00p 124.80p 1691685
01/10/2025 124.40p 126.00p 124.40p 125.00p 3396259
30/09/2025 123.60p 125.80p 122.80p 125.40p 4901381
29/09/2025 123.20p 124.00p 121.64p 124.00p 4242882
26/09/2025 122.20p 123.60p 121.40p 121.40p 4100980
25/09/2025 122.00p 122.80p 121.60p 122.60p 3147506
24/09/2025 121.00p 122.60p 120.00p 122.00p 4359515
23/09/2025 120.60p 121.20p 120.00p 120.80p 7655029
22/09/2025 120.20p 122.80p 120.00p 120.60p 4984761
19/09/2025 121.00p 122.62p 120.00p 120.20p 4795946
18/09/2025 120.80p 122.09p 120.40p 121.40p 3193060
17/09/2025 120.00p 121.92p 120.00p 121.60p 6941610
16/09/2025 120.20p 120.20p 120.00p 120.00p 5320631
15/09/2025 120.20p 121.40p 119.40p 120.00p 3930417
12/09/2025 121.40p 122.20p 120.20p 120.60p 2617069
11/09/2025 121.60p 121.60p 120.80p 121.40p 2468422
10/09/2025 121.60p 122.22p 120.80p 120.80p 2913429
09/09/2025 122.00p 122.60p 120.80p 121.00p 1934781
08/09/2025 122.20p 122.60p 121.53p 122.00p 1995615
05/09/2025 122.00p 123.60p 121.20p 122.00p 3036184
04/09/2025 119.40p 123.40p 119.32p 121.20p 4573652
03/09/2025 119.00p 119.40p 118.00p 119.20p 5093645
02/09/2025 120.20p 121.00p 117.60p 118.20p 5483334
01/09/2025 119.60p 120.69p 119.40p 120.40p 2719426
29/08/2025 120.60p 121.20p 119.40p 120.20p 6483256
28/08/2025 121.40p 122.00p 119.80p 121.00p 2482669
27/08/2025 122.00p 123.00p 120.80p 121.40p 3061809
26/08/2025 124.40p 124.40p 122.20p 122.60p 1404276
22/08/2025 123.00p 124.40p 122.20p 124.00p 2127083
21/08/2025 122.20p 122.80p 121.00p 122.40p 1276381
20/08/2025 121.80p 122.60p 121.20p 122.40p 2571268
19/08/2025 121.40p 122.65p 120.60p 122.20p 2399787
18/08/2025 122.00p 122.40p 120.60p 121.40p 2995601
15/08/2025 121.20p 122.40p 120.20p 121.20p 2378095
14/08/2025 123.40p 123.40p 119.40p 121.00p 2784812
13/08/2025 125.40p 125.40p 123.60p 124.20p 2234292
12/08/2025 126.00p 126.40p 124.60p 124.80p 2467440
11/08/2025 124.60p 126.00p 123.60p 126.00p 3396434
08/08/2025 123.00p 125.00p 123.00p 123.40p 2656175
07/08/2025 123.40p 123.80p 122.40p 123.40p 2380664
06/08/2025 123.60p 124.00p 122.40p 123.60p 6100450
05/08/2025 123.20p 124.00p 122.56p 122.60p 6953764
04/08/2025 123.00p 124.80p 121.80p 123.20p 3581821
01/08/2025 123.00p 123.40p 120.60p 123.40p 1804212
31/07/2025 122.80p 123.80p 122.00p 122.80p 5582429
30/07/2025 123.40p 124.10p 122.24p 122.80p 3885534
29/07/2025 124.60p 126.00p 123.00p 123.00p 3428602
28/07/2025 128.00p 128.20p 124.76p 125.00p 2985885
25/07/2025 127.40p 128.40p 126.20p 126.60p 4195028
24/07/2025 126.40p 127.80p 125.52p 127.40p 5156880
23/07/2025 126.40p 127.95p 126.00p 127.00p 3457050
22/07/2025 124.60p 126.80p 124.60p 126.60p 4209587
21/07/2025 124.20p 125.40p 123.00p 125.40p 3537845
18/07/2025 124.00p 125.60p 123.22p 123.80p 3153732
17/07/2025 124.00p 124.60p 123.43p 124.60p 4027532
16/07/2025 123.60p 124.46p 122.80p 123.60p 2888571
15/07/2025 123.00p 124.60p 122.20p 123.60p 3766736
14/07/2025 120.80p 123.00p 120.20p 123.00p 2047835
11/07/2025 119.40p 121.40p 119.40p 121.20p 3114149
10/07/2025 119.00p 120.41p 117.98p 120.40p 3091375
09/07/2025 120.00p 120.00p 118.40p 119.20p 3686541
08/07/2025 119.40p 119.41p 118.40p 119.40p 2548771
07/07/2025 119.40p 119.60p 118.40p 118.80p 2195436
04/07/2025 118.80p 119.94p 118.00p 119.40p 3195427
03/07/2025 117.40p 120.00p 116.40p 119.40p 4343946
02/07/2025 118.00p 119.40p 115.60p 117.00p 4763648
01/07/2025 119.40p 120.00p 118.20p 118.60p 3882436
30/06/2025 120.60p 122.00p 118.80p 118.80p 3824504
27/06/2025 122.60p 122.60p 120.80p 121.40p 2596327
26/06/2025 121.60p 122.80p 120.70p 121.20p 2550388
25/06/2025 122.60p 122.60p 120.40p 121.60p 2047590
24/06/2025 120.20p 122.60p 119.87p 122.20p 3032427
23/06/2025 120.00p 121.13p 119.55p 120.00p 2226975
20/06/2025 120.80p 121.00p 119.20p 119.60p 3004509
19/06/2025 121.00p 121.20p 119.46p 119.80p 1758859
18/06/2025 120.20p 121.00p 119.18p 120.40p 3569557
17/06/2025 122.20p 122.40p 118.20p 119.80p 3392046
16/06/2025 121.80p 123.20p 120.49p 121.60p 7807273
13/06/2025 121.80p 122.20p 120.40p 121.60p 2132367
12/06/2025 122.40p 122.80p 120.40p 122.20p 2670435
11/06/2025 121.80p 123.60p 121.80p 122.40p 2770077
10/06/2025 120.40p 122.40p 119.80p 121.80p 3009064
09/06/2025 121.00p 121.20p 119.20p 120.00p 2929409
06/06/2025 120.40p 121.40p 119.59p 120.40p 3285128
05/06/2025 121.00p 122.40p 119.13p 119.80p 8691341
04/06/2025 120.60p 121.40p 118.63p 120.80p 4077483
03/06/2025 119.20p 121.20p 119.00p 120.60p 4823243
02/06/2025 116.40p 119.40p 115.00p 119.20p 4118374
30/05/2025 115.60p 116.40p 114.77p 115.80p 11731924
29/05/2025 115.60p 115.60p 113.20p 115.00p 2521634
28/05/2025 114.60p 114.60p 113.00p 114.00p 2469515
27/05/2025 113.60p 115.40p 112.80p 113.00p 3046057
23/05/2025 112.80p 113.80p 111.83p 113.40p 2850624
22/05/2025 112.40p 113.80p 111.00p 112.40p 7116145
21/05/2025 115.20p 115.20p 112.60p 112.80p 2627426
20/05/2025 115.40p 116.40p 114.20p 114.80p 3316647
19/05/2025 114.80p 115.60p 113.00p 115.60p 2675135
16/05/2025 113.80p 115.00p 113.00p 114.40p 3209873
15/05/2025 112.80p 113.80p 111.79p 113.60p 2422720
14/05/2025 114.00p 115.00p 111.00p 112.00p 12123962
13/05/2025 113.80p 114.70p 113.60p 114.20p 3021316
12/05/2025 115.80p 117.40p 113.90p 114.00p 3547841
09/05/2025 115.60p 117.32p 114.80p 115.80p 4646057
08/05/2025 114.20p 115.76p 113.40p 115.20p 4332111
07/05/2025 113.00p 114.53p 113.00p 113.40p 10907327
06/05/2025 111.40p 114.20p 111.20p 113.60p 4965156
02/05/2025 112.00p 113.40p 110.80p 111.20p 3614616
01/05/2025 111.80p 112.85p 110.80p 111.20p 4981584
30/04/2025 113.60p 113.60p 110.78p 111.20p 6360205
29/04/2025 113.80p 114.20p 112.78p 113.40p 3922939
28/04/2025 112.00p 113.80p 112.00p 113.20p 2508790
25/04/2025 112.40p 112.60p 111.60p 112.40p 2347983
24/04/2025 112.80p 114.05p 111.76p 111.80p 3774459
23/04/2025 116.80p 117.80p 115.80p 116.00p 4953349
22/04/2025 115.20p 116.80p 115.00p 116.40p 2562441
17/04/2025 116.00p 116.20p 114.20p 115.20p 3074595
16/04/2025 114.40p 116.20p 114.30p 115.60p 3900143
15/04/2025 114.00p 115.60p 113.18p 114.80p 3974648
14/04/2025 113.00p 114.00p 111.40p 114.00p 2759028
11/04/2025 110.60p 113.40p 110.60p 111.00p 5147607
10/04/2025 113.80p 115.20p 110.40p 111.60p 3530440
09/04/2025 112.00p 112.00p 108.20p 109.60p 3934739
08/04/2025 110.20p 113.64p 109.20p 110.80p 8070749
07/04/2025 109.60p 111.88p 105.20p 109.40p 8972526
04/04/2025 111.60p 112.00p 108.77p 109.60p 4938588
03/04/2025 111.80p 112.60p 110.66p 111.00p 7961119
02/04/2025 110.40p 112.40p 110.00p 112.40p 6039512
01/04/2025 112.00p 112.80p 110.40p 110.60p 6481164
31/03/2025 110.40p 112.40p 109.60p 112.00p 7488428
28/03/2025 109.80p 111.40p 108.78p 111.40p 10658676
27/03/2025 109.40p 110.00p 108.80p 109.20p 7388830
26/03/2025 110.60p 110.60p 108.10p 108.60p 13240538
25/03/2025 110.20p 110.80p 109.20p 109.20p 11406651
24/03/2025 111.80p 113.00p 109.60p 110.00p 4620350
21/03/2025 112.00p 112.00p 110.60p 110.60p 6877599
20/03/2025 111.60p 113.00p 110.99p 112.00p 4462698
19/03/2025 111.20p 112.60p 110.60p 111.80p 5908224
18/03/2025 110.00p 111.20p 109.40p 111.00p 7327534
17/03/2025 109.80p 110.60p 108.80p 109.80p 3995859
14/03/2025 108.20p 110.40p 108.20p 109.80p 2816330
13/03/2025 111.40p 111.40p 107.80p 107.80p 4437991
12/03/2025 111.60p 112.20p 110.68p 111.20p 4066895
11/03/2025 112.20p 113.00p 110.93p 111.60p 4765926
10/03/2025 110.80p 112.60p 110.26p 111.40p 4926291
07/03/2025 109.80p 110.80p 108.80p 110.00p 4019741
06/03/2025 110.60p 111.00p 108.97p 109.40p 50281620
05/03/2025 113.20p 113.20p 110.60p 110.60p 4866578
04/03/2025 112.80p 113.40p 111.20p 111.80p 5005497
03/03/2025 112.40p 113.20p 112.40p 113.00p 5767466
28/02/2025 112.40p 113.14p 112.16p 112.20p 4795606
27/02/2025 112.80p 113.40p 112.40p 112.80p 3786916
26/02/2025 113.20p 113.60p 112.40p 113.00p 4579845
25/02/2025 113.80p 114.22p 112.80p 113.20p 6385635
24/02/2025 112.80p 114.40p 112.20p 113.00p 12754793

*Close Price adjusted for both dividends and splits