IPDC Finance PLC. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	32.00	32.90	31.50	32.00	32.00	0.31%	4,029,820
Sep 2, 2026	31.90	32.60	31.60	31.90	31.90	-0.93%	8,013,758
Sep 1, 2026	32.20	33.50	31.40	32.20	32.20	3.87%	10,371,820
Aug 31, 2026	30.70	31.40	30.10	31.00	31.00	0.65%	2,106,696
Aug 30, 2026	31.50	31.50	30.40	30.80	30.80	-1.91%	2,785,099
Aug 27, 2026	31.80	32.30	31.20	31.40	31.40	-0.32%	2,027,521
Aug 25, 2026	31.50	32.60	31.30	31.50	31.50	-	2,130,571
Aug 24, 2026	31.50	32.80	31.30	31.50	31.50	-3.08%	1,869,751
Aug 23, 2026	33.80	34.10	32.30	32.50	32.50	-3.85%	3,331,483
Aug 20, 2026	33.80	35.10	33.20	33.80	33.80	-2.03%	3,705,181
Aug 19, 2026	34.10	34.90	33.50	34.50	34.50	1.17%	6,251,675
Aug 18, 2026	34.10	35.70	33.70	34.10	34.10	-	14,788,690
Aug 17, 2026	34.10	34.80	33.30	34.10	34.10	3.02%	10,335,060
Aug 16, 2026	33.30	34.20	32.80	33.10	33.10	0.30%	5,596,394
Aug 13, 2026	32.30	33.30	31.90	33.00	33.00	2.17%	4,698,736
Aug 12, 2026	32.30	32.60	31.80	32.30	32.30	-0.31%	2,877,246
Aug 11, 2026	29.80	32.50	29.80	32.40	32.40	8.72%	4,874,472
Aug 10, 2026	31.50	31.50	29.60	29.80	29.80	-1.97%	1,683,988
Aug 9, 2026	31.70	31.70	30.20	30.40	30.40	-3.18%	2,192,593
Aug 6, 2026	31.40	32.60	31.30	31.40	31.40	-1.57%	2,142,795
Aug 4, 2026	31.90	32.70	31.80	31.90	31.90	-1.24%	2,302,924
Aug 3, 2026	33.30	33.30	32.00	32.30	32.30	-2.42%	6,218,390
Aug 2, 2026	32.60	33.60	32.20	33.10	33.10	2.80%	5,864,079
Jul 30, 2026	31.90	32.60	31.90	32.20	32.20	0.94%	3,640,294
Jul 29, 2026	31.90	33.10	31.70	31.90	31.90	-2.74%	4,133,572
Jul 28, 2026	32.80	33.10	32.30	32.80	32.80	2.50%	4,494,125
Jul 27, 2026	32.00	32.90	31.10	32.00	32.00	3.56%	6,161,137
Jul 26, 2026	32.40	32.50	30.00	30.90	30.90	-4.04%	5,454,219
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