International Public Partnerships Limited (LON:INPP)
London · Delayed Price · Currency is GBP · Price in GBX 139.60
-0.60 (-0.43%)
Aug 14, 2026, 4:35 PM GMT
LON:INPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2026 | 143.20 | 144.20 | 141.80 | 143.40 | 141.20 | -0.42% | 2,918,377 |
| Aug 6, 2026 | 144.60 | 145.80 | 143.20 | 144.00 | 141.79 | -0.41% | 2,841,451 |
| Aug 5, 2026 | 144.20 | 145.26 | 143.20 | 144.60 | 142.39 | 0.14% | 2,516,772 |
| Aug 4, 2026 | 144.00 | 144.60 | 142.80 | 144.40 | 142.19 | 0.28% | 3,035,010 |
| Aug 3, 2026 | 143.00 | 144.20 | 142.00 | 144.00 | 141.79 | 1.41% | 3,578,001 |
| Jul 31, 2026 | 142.00 | 143.00 | 141.20 | 142.00 | 139.83 | -0.28% | 1,424,675 |
| Jul 30, 2026 | 142.00 | 143.20 | 140.80 | 142.40 | 140.22 | 0.14% | 4,022,407 |
| Jul 29, 2026 | 141.00 | 142.20 | 139.80 | 142.20 | 140.02 | 0.85% | 3,162,569 |
| Jul 28, 2026 | 141.20 | 142.00 | 140.00 | 141.00 | 138.84 | - | 3,204,658 |
| Jul 27, 2026 | 139.40 | 141.40 | 139.00 | 141.00 | 138.84 | 0.86% | 1,873,422 |
| Jul 24, 2026 | 140.40 | 140.80 | 139.40 | 139.80 | 137.66 | -0.14% | 1,653,574 |
| Jul 23, 2026 | 141.20 | 141.60 | 139.36 | 140.00 | 137.86 | -0.85% | 6,169,602 |
| Jul 22, 2026 | 141.20 | 141.20 | 139.38 | 141.20 | 139.04 | -0.14% | 2,358,702 |
| Jul 21, 2026 | 141.60 | 141.60 | 140.40 | 141.40 | 139.23 | -0.14% | 1,964,132 |
| Jul 20, 2026 | 140.80 | 142.00 | 139.40 | 141.60 | 139.43 | 0.28% | 13,302,051 |
| Jul 17, 2026 | 140.60 | 142.80 | 138.60 | 141.20 | 139.04 | 0.14% | 6,354,991 |
| Jul 16, 2026 | 139.00 | 141.00 | 139.00 | 141.00 | 138.84 | 0.86% | 1,907,752 |
| Jul 15, 2026 | 138.60 | 140.40 | 138.40 | 139.80 | 137.66 | -0.29% | 1,978,371 |
| Jul 14, 2026 | 138.60 | 140.40 | 138.40 | 140.20 | 138.05 | 0.14% | 1,599,666 |
| Jul 13, 2026 | 139.60 | 140.40 | 138.60 | 140.00 | 137.86 | 0.29% | 1,858,882 |
| Jul 10, 2026 | 139.20 | 140.00 | 138.40 | 139.60 | 137.46 | 0.43% | 2,022,940 |
| Jul 9, 2026 | 138.60 | 139.60 | 137.40 | 139.00 | 136.87 | 0.29% | 2,214,569 |
| Jul 8, 2026 | 139.40 | 140.60 | 138.20 | 138.60 | 136.48 | -1.14% | 3,790,856 |
| Jul 7, 2026 | 141.20 | 141.20 | 139.60 | 140.20 | 138.05 | -0.43% | 2,849,375 |
| Jul 6, 2026 | 141.00 | 141.20 | 139.60 | 140.80 | 138.64 | - | 2,713,861 |
| Jul 3, 2026 | 141.80 | 142.40 | 140.40 | 140.80 | 138.64 | -0.85% | 2,837,324 |
| Jul 2, 2026 | 139.40 | 142.00 | 138.40 | 142.00 | 139.83 | 1.87% | 3,252,920 |
| Jul 1, 2026 | 139.60 | 140.80 | 138.00 | 139.40 | 137.27 | -0.29% | 5,109,887 |
| Jun 30, 2026 | 139.60 | 140.60 | 138.60 | 139.80 | 137.66 | - | 3,805,455 |
| Jun 29, 2026 | 141.00 | 141.80 | 138.40 | 139.80 | 137.66 | -0.85% | 5,426,146 |
| Jun 26, 2026 | 141.20 | 142.40 | 139.80 | 141.00 | 138.84 | -0.14% | 4,360,298 |
| Jun 25, 2026 | 140.80 | 142.73 | 140.00 | 141.20 | 139.04 | 0.28% | 3,382,575 |
| Jun 24, 2026 | 139.40 | 141.00 | 139.40 | 140.80 | 138.64 | 0.57% | 3,300,866 |
| Jun 23, 2026 | 139.80 | 140.80 | 138.40 | 140.00 | 137.86 | -0.43% | 3,556,014 |
| Jun 22, 2026 | 140.20 | 141.20 | 138.40 | 140.60 | 138.45 | 0.14% | 4,677,088 |
| Jun 19, 2026 | 138.00 | 140.40 | 138.00 | 140.40 | 138.25 | 0.57% | 4,540,229 |
| Jun 18, 2026 | 139.20 | 140.20 | 138.00 | 139.60 | 137.46 | 0.29% | 3,208,060 |
| Jun 17, 2026 | 138.40 | 139.20 | 137.60 | 139.20 | 137.07 | 0.72% | 2,333,562 |
| Jun 16, 2026 | 138.80 | 139.23 | 137.40 | 138.20 | 136.08 | - | 4,558,090 |
| Jun 15, 2026 | 139.60 | 141.00 | 137.80 | 138.20 | 136.08 | -0.43% | 2,591,693 |
| Jun 12, 2026 | 138.60 | 140.20 | 137.92 | 138.80 | 136.67 | 1.17% | 2,656,286 |
| Jun 11, 2026 | 137.40 | 138.08 | 136.20 | 137.20 | 135.10 | 0.15% | 3,272,973 |
| Jun 10, 2026 | 135.20 | 137.80 | 135.20 | 137.00 | 134.90 | 1.33% | 2,714,678 |
| Jun 9, 2026 | 135.60 | 137.20 | 135.00 | 135.20 | 133.13 | -0.15% | 3,299,222 |
| Jun 8, 2026 | 136.60 | 136.60 | 134.77 | 135.40 | 133.33 | -0.15% | 3,351,387 |