International Public Partnerships Limited (LON:INPP)
London · Delayed Price · Currency is GBP · Price in GBX 136.40
-1.20 (-0.87%)
Oct 19, 2026, 4:35 PM GMT
LON:INPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 137.20 | 137.60 | 136.00 | 136.40 | 136.40 | -0.87% | 2,555,494 |
| Oct 16, 2026 | 137.00 | 138.00 | 136.80 | 137.60 | 137.60 | - | 2,073,436 |
| Oct 15, 2026 | 135.80 | 138.80 | 135.80 | 137.60 | 137.60 | -0.15% | 4,777,698 |
| Oct 14, 2026 | 135.80 | 138.20 | 135.80 | 137.80 | 137.80 | 1.17% | 3,298,062 |
| Oct 13, 2026 | 135.00 | 137.00 | 135.00 | 136.20 | 136.20 | 0.29% | 8,585,761 |
| Oct 12, 2026 | 135.27 | 136.00 | 135.40 | 135.80 | 135.80 | 0.30% | 3,236,324 |
| Oct 9, 2026 | 134.00 | 135.80 | 134.00 | 135.40 | 135.40 | 0.30% | 1,252,042 |
| Oct 8, 2026 | 135.34 | 135.60 | 133.20 | 135.00 | 135.00 | -0.44% | 3,014,852 |
| Oct 7, 2026 | 136.20 | 136.48 | 134.80 | 135.60 | 135.60 | -0.73% | 2,389,008 |
| Oct 6, 2026 | 134.47 | 136.60 | 134.40 | 136.60 | 136.60 | 1.34% | 3,151,654 |
| Oct 5, 2026 | 135.60 | 135.60 | 134.00 | 134.80 | 134.80 | -0.44% | 3,727,500 |
| Oct 2, 2026 | 137.00 | 137.40 | 134.94 | 135.40 | 135.40 | -1.17% | 4,746,113 |
| Oct 1, 2026 | 138.20 | 139.00 | 136.80 | 137.00 | 137.00 | -1.30% | 3,211,996 |
| Sep 30, 2026 | 139.00 | 139.80 | 138.20 | 138.80 | 138.80 | 0.14% | 6,141,097 |
| Sep 29, 2026 | 139.20 | 140.00 | 138.00 | 138.60 | 138.60 | -0.57% | 2,822,804 |
| Sep 28, 2026 | 138.80 | 140.40 | 138.80 | 139.40 | 139.40 | 0.29% | 2,575,312 |
| Sep 25, 2026 | 138.60 | 139.60 | 138.20 | 139.00 | 139.00 | 0.29% | 1,993,740 |
| Sep 24, 2026 | 140.00 | 140.00 | 138.20 | 138.60 | 138.60 | -1.00% | 4,398,360 |
| Sep 23, 2026 | 140.40 | 140.40 | 138.40 | 140.00 | 140.00 | 0.29% | 4,136,894 |
| Sep 22, 2026 | 140.60 | 140.80 | 139.20 | 139.60 | 139.60 | -0.57% | 2,613,979 |
| Sep 21, 2026 | 138.40 | 140.60 | 138.40 | 140.40 | 140.40 | 0.43% | 2,535,031 |
| Sep 18, 2026 | 139.11 | 140.80 | 139.00 | 139.80 | 139.80 | -0.29% | 3,664,091 |
| Sep 17, 2026 | 138.40 | 140.20 | 137.80 | 140.20 | 140.20 | 1.59% | 3,788,224 |
| Sep 16, 2026 | 138.40 | 139.40 | 137.60 | 138.00 | 138.00 | - | 2,584,242 |
| Sep 15, 2026 | 137.00 | 138.40 | 136.20 | 138.00 | 138.00 | 0.44% | 3,989,083 |
| Sep 14, 2026 | 138.20 | 138.60 | 137.00 | 137.40 | 137.40 | -1.01% | 2,518,801 |
| Sep 11, 2026 | 138.60 | 139.80 | 137.20 | 138.80 | 138.80 | 0.58% | 4,108,808 |
| Sep 10, 2026 | 139.80 | 140.20 | 137.40 | 138.00 | 138.00 | -0.29% | 2,651,885 |
| Sep 9, 2026 | 139.80 | 139.80 | 138.20 | 138.40 | 138.40 | -0.14% | 3,854,247 |
| Sep 8, 2026 | 138.60 | 139.31 | 137.40 | 138.60 | 138.60 | 0.29% | 2,410,718 |
| Sep 7, 2026 | 139.40 | 139.60 | 138.00 | 138.20 | 138.20 | -0.72% | 2,227,686 |
| Sep 4, 2026 | 138.40 | 139.40 | 137.20 | 139.20 | 139.20 | 0.58% | 2,077,496 |
| Sep 3, 2026 | 136.20 | 138.60 | 136.20 | 138.40 | 138.40 | 1.02% | 1,918,721 |
| Sep 2, 2026 | 137.60 | 137.80 | 136.60 | 137.00 | 137.00 | -0.72% | 3,674,241 |
| Sep 1, 2026 | 140.80 | 140.80 | 137.60 | 138.00 | 138.00 | -1.43% | 2,025,212 |
| Aug 28, 2026 | 138.80 | 140.80 | 138.60 | 140.00 | 140.00 | 0.72% | 1,716,737 |
| Aug 27, 2026 | 139.80 | 142.00 | 138.60 | 139.00 | 139.00 | -0.43% | 1,928,566 |
| Aug 26, 2026 | 139.60 | 140.60 | 139.14 | 139.60 | 139.60 | -0.71% | 1,965,488 |
| Aug 25, 2026 | 141.00 | 141.00 | 139.80 | 140.60 | 140.60 | 0.29% | 1,714,409 |
| Aug 24, 2026 | 141.40 | 141.60 | 139.60 | 140.20 | 140.20 | -0.43% | 1,655,498 |
| Aug 21, 2026 | 140.60 | 141.20 | 140.40 | 140.80 | 140.80 | 0.14% | 2,238,909 |
| Aug 20, 2026 | 140.60 | 140.80 | 139.60 | 140.60 | 140.60 | 0.14% | 1,910,006 |
| Aug 19, 2026 | 139.40 | 140.40 | 139.00 | 140.40 | 140.40 | 1.01% | 3,819,878 |
| Aug 18, 2026 | 136.40 | 140.00 | 136.40 | 139.00 | 139.00 | 0.72% | 4,824,821 |
| Aug 17, 2026 | 139.80 | 140.00 | 137.60 | 138.00 | 138.00 | -1.15% | 1,994,567 |
| Aug 14, 2026 | 139.20 | 140.20 | 138.20 | 139.60 | 139.60 | -0.43% | 6,334,826 |
| Aug 13, 2026 | 141.00 | 141.00 | 139.60 | 140.20 | 140.20 | -0.43% | 2,009,796 |
| Aug 12, 2026 | 143.20 | 144.40 | 142.20 | 143.00 | 140.81 | - | 3,845,878 |
| Aug 11, 2026 | 142.40 | 143.20 | 141.60 | 143.00 | 140.81 | 0.14% | 3,203,756 |
| Aug 10, 2026 | 143.80 | 144.00 | 141.80 | 142.80 | 140.61 | -0.42% | 3,686,266 |