International Public Partnerships Limited (LON:INPP)
London · Delayed Price · Currency is GBP · Price in GBX 128.80
+0.80 (0.63%)
Apr 1, 2026, 4:35 PM GMT
LON:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 129.60 | 131.20 | 129.00 | 129.66 | - | 1.30% | 954,444 |
| Mar 31, 2026 | 126.60 | 129.20 | 125.60 | 128.00 | 128.00 | 1.59% | 3,388,328 |
| Mar 30, 2026 | 127.40 | 127.40 | 125.80 | 126.00 | 126.00 | 0.48% | 4,364,513 |
| Mar 27, 2026 | 129.40 | 129.40 | 125.20 | 125.40 | 125.40 | -2.03% | 5,195,529 |
| Mar 26, 2026 | 126.00 | 129.13 | 125.60 | 128.00 | 128.00 | 1.27% | 6,992,189 |
| Mar 25, 2026 | 124.00 | 127.60 | 124.00 | 126.40 | 126.40 | 2.10% | 3,562,176 |
| Mar 24, 2026 | 125.00 | 126.00 | 123.80 | 123.80 | 123.80 | -1.43% | 4,657,191 |
| Mar 23, 2026 | 127.20 | 127.80 | 123.60 | 125.60 | 125.60 | -1.41% | 7,694,066 |
| Mar 20, 2026 | 130.20 | 131.20 | 127.40 | 127.40 | 127.40 | -2.15% | 5,117,507 |
| Mar 19, 2026 | 131.40 | 132.00 | 129.80 | 130.20 | 130.20 | -1.36% | 6,339,346 |
| Mar 18, 2026 | 132.00 | 133.75 | 131.40 | 132.00 | 132.00 | -0.45% | 5,357,291 |
| Mar 17, 2026 | 129.80 | 133.20 | 129.80 | 132.60 | 132.60 | 2.31% | 6,737,387 |
| Mar 16, 2026 | 130.20 | 130.80 | 129.46 | 129.60 | 129.60 | -0.46% | 5,389,116 |
| Mar 13, 2026 | 131.20 | 131.80 | 130.20 | 130.20 | 130.20 | -0.61% | 2,498,233 |
| Mar 12, 2026 | 132.00 | 132.60 | 130.40 | 131.00 | 131.00 | -0.61% | 4,977,034 |
| Mar 11, 2026 | 131.80 | 132.60 | 130.80 | 131.80 | 131.80 | - | 2,697,333 |
| Mar 10, 2026 | 130.40 | 132.40 | 129.53 | 131.80 | 131.80 | 2.01% | 2,339,975 |
| Mar 9, 2026 | 129.80 | 130.20 | 128.20 | 129.20 | 129.20 | -0.77% | 8,955,115 |
| Mar 6, 2026 | 130.60 | 132.00 | 129.60 | 130.20 | 130.20 | -0.61% | 2,693,310 |
| Mar 5, 2026 | 131.40 | 132.00 | 130.80 | 131.00 | 131.00 | 0.15% | 2,518,831 |
| Mar 4, 2026 | 130.00 | 131.20 | 129.00 | 130.80 | 130.80 | 0.15% | 5,724,158 |
| Mar 3, 2026 | 131.80 | 131.90 | 129.00 | 130.60 | 130.60 | -1.36% | 4,975,157 |
| Mar 2, 2026 | 132.80 | 133.40 | 131.80 | 132.40 | 132.40 | -1.19% | 4,568,922 |
| Feb 27, 2026 | 131.80 | 134.00 | 131.20 | 134.00 | 134.00 | 1.52% | 5,633,621 |
| Feb 26, 2026 | 130.80 | 132.00 | 129.80 | 132.00 | 132.00 | 1.23% | 2,720,142 |
| Feb 25, 2026 | 130.60 | 131.80 | 129.80 | 130.40 | 130.40 | - | 3,694,876 |
| Feb 24, 2026 | 129.80 | 130.80 | 129.26 | 130.40 | 130.40 | 0.46% | 4,679,017 |
| Feb 23, 2026 | 129.20 | 129.80 | 128.41 | 129.80 | 129.80 | 0.46% | 4,269,581 |
| Feb 20, 2026 | 128.60 | 129.20 | 127.60 | 129.20 | 129.20 | 0.62% | 2,467,880 |
| Feb 19, 2026 | 129.00 | 129.80 | 128.00 | 128.40 | 128.40 | -0.62% | 3,634,229 |
| Feb 18, 2026 | 130.60 | 131.20 | 127.86 | 129.20 | 129.20 | -1.37% | 4,160,355 |
| Feb 17, 2026 | 128.80 | 131.40 | 128.60 | 131.00 | 131.00 | 1.87% | 3,295,393 |
| Feb 16, 2026 | 127.20 | 128.80 | 126.48 | 128.60 | 128.60 | 1.10% | 2,750,922 |
| Feb 13, 2026 | 126.00 | 127.20 | 125.80 | 127.20 | 127.20 | 0.63% | 4,685,222 |
| Feb 12, 2026 | 127.80 | 128.00 | 125.60 | 126.40 | 126.40 | -2.32% | 5,864,977 |
| Feb 11, 2026 | 128.20 | 130.00 | 128.16 | 129.40 | 127.25 | 0.94% | 3,768,907 |
| Feb 10, 2026 | 128.00 | 128.80 | 127.40 | 128.20 | 126.07 | 0.63% | 4,297,390 |
| Feb 9, 2026 | 128.40 | 128.60 | 126.80 | 127.40 | 125.28 | -0.62% | 7,746,003 |
| Feb 6, 2026 | 128.20 | 128.60 | 127.40 | 128.20 | 126.07 | - | 5,183,817 |
| Feb 5, 2026 | 129.60 | 129.60 | 127.60 | 128.20 | 126.07 | -0.93% | 5,625,064 |
| Feb 4, 2026 | 127.60 | 129.60 | 127.20 | 129.40 | 127.25 | 1.41% | 3,183,723 |
| Feb 3, 2026 | 128.40 | 129.40 | 127.40 | 127.60 | 125.48 | -0.93% | 6,323,317 |
| Feb 2, 2026 | 126.80 | 128.80 | 126.00 | 128.80 | 126.66 | 1.42% | 5,246,627 |
| Jan 30, 2026 | 125.40 | 127.00 | 125.40 | 127.00 | 124.89 | 0.95% | 4,066,250 |
| Jan 29, 2026 | 127.40 | 127.80 | 125.79 | 125.80 | 123.71 | -0.79% | 4,175,469 |
| Jan 28, 2026 | 128.00 | 128.40 | 126.80 | 126.80 | 124.69 | -0.47% | 5,680,778 |
| Jan 27, 2026 | 127.60 | 128.20 | 127.00 | 127.40 | 125.28 | -0.16% | 2,696,429 |
| Jan 26, 2026 | 128.60 | 128.60 | 127.60 | 127.60 | 125.48 | -0.47% | 3,461,719 |
| Jan 23, 2026 | 127.60 | 128.40 | 127.00 | 128.20 | 126.07 | 0.47% | 3,414,935 |
| Jan 22, 2026 | 128.80 | 129.00 | 127.26 | 127.60 | 125.48 | -0.31% | 4,185,743 |