International Public Partnerships Limited (LON:INPP)
London · Delayed Price · Currency is GBP · Price in GBX 138.80
+1.60 (1.17%)
Jun 12, 2026, 4:35 PM GMT
LON:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 138.60 | 140.20 | 138.20 | 138.80 | 138.80 | 1.17% | 2,656,290 |
| Jun 11, 2026 | 137.40 | 138.08 | 136.20 | 137.20 | 137.20 | 0.15% | 3,272,973 |
| Jun 10, 2026 | 135.20 | 137.80 | 135.20 | 137.00 | 137.00 | 1.33% | 2,714,678 |
| Jun 9, 2026 | 135.60 | 137.20 | 135.00 | 135.20 | 135.20 | -0.15% | 3,299,222 |
| Jun 8, 2026 | 136.60 | 136.60 | 134.77 | 135.40 | 135.40 | -0.15% | 3,063,988 |
| Jun 5, 2026 | 135.20 | 137.00 | 135.00 | 135.60 | 135.60 | -0.88% | 3,335,432 |
| Jun 4, 2026 | 135.00 | 136.80 | 134.60 | 136.80 | 136.80 | 1.18% | 3,012,550 |
| Jun 3, 2026 | 134.80 | 135.99 | 134.60 | 135.20 | 135.20 | -0.44% | 1,969,010 |
| Jun 2, 2026 | 134.60 | 135.88 | 134.20 | 135.80 | 135.80 | 1.04% | 2,458,158 |
| Jun 1, 2026 | 135.00 | 136.40 | 134.00 | 134.40 | 134.40 | -0.88% | 3,105,584 |
| May 29, 2026 | 136.00 | 136.20 | 134.40 | 135.60 | 135.60 | 0.44% | 2,713,559 |
| May 28, 2026 | 135.40 | 136.40 | 134.20 | 135.00 | 135.00 | -0.30% | 2,524,907 |
| May 27, 2026 | 134.60 | 136.80 | 133.80 | 135.40 | 135.40 | 1.20% | 7,793,085 |
| May 26, 2026 | 131.80 | 134.60 | 131.24 | 133.80 | 133.80 | 1.98% | 5,117,083 |
| May 22, 2026 | 131.40 | 131.60 | 130.40 | 131.20 | 131.20 | 0.15% | 2,580,529 |
| May 21, 2026 | 131.00 | 131.60 | 130.20 | 131.00 | 131.00 | 0.15% | 2,528,157 |
| May 20, 2026 | 129.80 | 131.00 | 128.60 | 130.80 | 130.80 | 0.77% | 4,253,577 |
| May 19, 2026 | 130.20 | 130.60 | 129.40 | 129.80 | 129.80 | 0.31% | 2,780,128 |
| May 18, 2026 | 127.80 | 130.01 | 127.80 | 129.40 | 129.40 | -0.46% | 4,590,028 |
| May 15, 2026 | 129.40 | 130.40 | 127.40 | 130.00 | 130.00 | -0.15% | 4,316,798 |
| May 14, 2026 | 129.00 | 130.40 | 128.80 | 130.20 | 130.20 | 1.09% | 2,854,882 |
| May 13, 2026 | 129.20 | 129.60 | 126.80 | 128.80 | 128.80 | -0.16% | 5,923,364 |
| May 12, 2026 | 132.00 | 132.21 | 128.80 | 129.00 | 129.00 | -2.71% | 6,248,096 |
| May 11, 2026 | 134.00 | 134.70 | 131.80 | 132.60 | 132.60 | -0.75% | 3,470,210 |
| May 8, 2026 | 132.20 | 134.20 | 132.20 | 133.60 | 133.60 | -0.15% | 2,413,621 |
| May 7, 2026 | 133.40 | 134.00 | 132.60 | 133.80 | 133.80 | 0.45% | 2,309,779 |
| May 6, 2026 | 132.00 | 133.91 | 131.80 | 133.20 | 133.20 | 0.76% | 6,294,649 |
| May 5, 2026 | 132.60 | 133.20 | 130.60 | 132.20 | 132.20 | -0.60% | 3,345,390 |
| May 1, 2026 | 132.80 | 133.40 | 131.60 | 133.00 | 133.00 | 0.61% | 2,077,245 |
| Apr 30, 2026 | 131.00 | 132.80 | 131.00 | 132.20 | 132.20 | 0.76% | 1,857,365 |
| Apr 29, 2026 | 131.40 | 132.70 | 130.40 | 131.20 | 131.20 | - | 5,358,189 |
| Apr 28, 2026 | 132.00 | 132.00 | 130.40 | 131.20 | 131.20 | 0.15% | 1,847,859 |
| Apr 27, 2026 | 132.00 | 132.00 | 130.40 | 131.00 | 131.00 | -0.15% | 6,264,256 |
| Apr 24, 2026 | 130.00 | 132.10 | 130.00 | 131.20 | 131.20 | 0.15% | 2,172,273 |
| Apr 23, 2026 | 131.40 | 132.20 | 129.80 | 131.00 | 131.00 | -0.80% | 5,885,845 |
| Apr 22, 2026 | 134.00 | 135.00 | 133.20 | 134.20 | 132.05 | 0.45% | 3,346,271 |
| Apr 21, 2026 | 131.40 | 134.60 | 131.40 | 133.60 | 131.46 | 0.60% | 3,311,828 |
| Apr 20, 2026 | 133.60 | 133.60 | 131.80 | 132.80 | 130.67 | -0.75% | 2,563,201 |
| Apr 17, 2026 | 132.20 | 133.80 | 131.20 | 133.80 | 131.66 | 1.36% | 2,944,281 |
| Apr 16, 2026 | 131.20 | 132.85 | 130.20 | 132.00 | 129.89 | 1.07% | 3,297,972 |
| Apr 15, 2026 | 130.60 | 131.20 | 129.80 | 130.60 | 128.51 | 0.31% | 3,553,227 |
| Apr 14, 2026 | 128.40 | 131.00 | 127.88 | 130.20 | 128.11 | 1.56% | 19,187,180 |
| Apr 13, 2026 | 127.80 | 129.00 | 127.80 | 128.20 | 126.15 | -0.31% | 4,179,567 |
| Apr 10, 2026 | 128.80 | 129.40 | 127.80 | 128.60 | 126.54 | - | 3,834,142 |
| Apr 9, 2026 | 129.00 | 129.40 | 128.20 | 128.60 | 126.54 | -0.16% | 2,372,832 |
| Apr 8, 2026 | 129.00 | 129.00 | 127.99 | 128.80 | 126.74 | 0.94% | 7,108,833 |
| Apr 7, 2026 | 128.80 | 129.00 | 126.80 | 127.60 | 125.56 | -0.16% | 6,221,705 |
| Apr 2, 2026 | 128.00 | 128.80 | 127.40 | 127.80 | 125.75 | -0.78% | 3,600,294 |
| Apr 1, 2026 | 129.60 | 131.20 | 128.40 | 128.80 | 126.74 | 0.63% | 9,142,068 |
| Mar 31, 2026 | 126.60 | 129.20 | 125.60 | 128.00 | 125.95 | 1.59% | 3,388,328 |