IPDC Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	32.20	32.80	31.70	32.20	32.20	-	4,501,004
Jul 22, 2026	33.50	33.70	31.90	32.20	32.20	-3.01%	4,482,042
Jul 21, 2026	33.20	34.30	32.90	33.20	33.20	0.30%	6,051,012
Jul 20, 2026	32.50	33.30	32.30	33.10	33.10	1.85%	4,960,686
Jul 19, 2026	32.30	33.40	32.10	32.50	32.50	0.93%	3,931,073
Jul 16, 2026	32.60	33.20	32.10	32.20	32.20	-1.53%	2,660,632
Jul 15, 2026	32.70	33.80	32.50	32.70	32.70	-1.80%	3,365,581
Jul 14, 2026	32.30	33.90	32.00	33.30	33.30	2.15%	8,866,053
Jul 13, 2026	33.30	34.10	32.00	32.60	32.60	-2.10%	4,356,836
Jul 12, 2026	34.90	34.90	32.50	33.30	33.30	-4.03%	6,614,500
Jul 9, 2026	34.90	35.00	34.30	34.70	34.70	-0.57%	4,288,710
Jul 8, 2026	34.90	36.00	34.40	34.90	34.90	-1.13%	7,149,294
Jul 7, 2026	35.30	36.50	34.30	35.30	35.30	2.32%	6,224,275
Jul 6, 2026	34.50	35.50	34.10	34.50	34.50	-1.99%	3,379,910
Jul 5, 2026	33.50	36.10	33.10	35.20	35.20	5.07%	11,660,538
Jul 2, 2026	32.90	33.90	32.50	33.50	33.50	1.82%	8,209,762
Jun 30, 2026	32.90	33.80	32.20	32.90	32.90	1.23%	11,923,140
Jun 29, 2026	32.50	33.30	30.50	32.50	32.50	6.56%	19,623,640
Jun 28, 2026	30.90	31.50	30.10	30.50	30.50	-1.29%	11,452,280
Jun 25, 2026	30.90	31.80	30.20	30.90	30.90	1.98%	11,464,330
Jun 24, 2026	30.30	31.10	29.20	30.30	30.30	3.06%	6,306,779
Jun 23, 2026	27.30	29.40	26.60	29.40	29.40	9.70%	11,431,324
Jun 22, 2026	26.80	29.00	26.40	26.80	26.80	-7.59%	4,549,343
Jun 21, 2026	29.70	30.10	28.50	29.00	29.00	-2.03%	12,045,515
Jun 18, 2026	29.60	30.30	28.90	29.60	29.60	2.78%	16,511,830
Jun 17, 2026	27.10	29.40	27.10	28.80	28.80	1.77%	9,047,120
Jun 16, 2026	27.50	29.40	27.00	28.30	28.30	4.04%	12,438,850
Jun 15, 2026	27.20	28.60	26.20	27.20	27.20	4.62%	29,271,710
Jun 14, 2026	24.70	26.00	24.70	26.00	26.00	9.70%	5,393,716
Jun 11, 2026	21.30	23.70	21.20	23.70	23.70	9.72%	16,901,480
Jun 10, 2026	22.40	22.60	21.30	21.60	21.60	-2.70%	5,924,254
Jun 9, 2026	21.00	22.90	20.60	22.20	22.20	5.21%	10,663,484
Jun 8, 2026	21.50	21.70	20.50	21.10	21.10	-0.47%	5,116,128
Jun 7, 2026	19.60	21.20	19.40	21.20	21.20	9.84%	12,880,460
Jun 4, 2026	19.30	19.50	18.80	19.30	19.30	-	2,797,823
Jun 3, 2026	18.70	19.50	18.10	19.30	19.30	10.14%	4,493,124
Jun 1, 2026	17.91	18.10	17.81	18.00	17.52	-	958,222
May 24, 2026	18.00	18.19	17.91	18.00	17.52	-1.05%	530,493
May 23, 2026	18.29	18.29	18.00	18.19	17.71	0.53%	1,144,149
May 21, 2026	17.91	18.19	17.71	18.10	17.62	2.15%	1,045,498
May 20, 2026	17.81	17.91	17.62	17.71	17.25	0.54%	507,059
May 19, 2026	17.71	17.81	17.52	17.62	17.15	-0.54%	844,812
May 18, 2026	18.19	18.19	17.62	17.71	17.25	-2.11%	707,712
May 17, 2026	17.71	18.19	17.43	18.10	17.62	2.15%	1,420,204
May 14, 2026	17.43	18.00	17.43	17.71	17.25	1.64%	780,910
May 13, 2026	17.62	17.71	17.33	17.43	16.97	-1.08%	752,305
May 12, 2026	17.62	17.62	17.43	17.62	17.15	1.09%	564,277
May 11, 2026	17.91	17.91	17.33	17.43	16.97	-0.54%	483,495
May 10, 2026	17.91	17.91	17.52	17.52	17.06	-1.08%	541,874
May 7, 2026	17.81	18.00	17.71	17.71	17.25	-0.53%	595,676