International Public Partnerships Limited (LON:INPP)
London · Delayed Price · Currency is GBP · Price in GBX 130.00
+0.60 (0.46%)
May 19, 2026, 11:14 AM GMT
LON:INPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 130.20 | 130.20 | 129.80 | 130.01 | - | 0.47% | 327,242 |
| 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 | -2.38% | 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 |
| Mar 30, 2026 | 127.40 | 127.40 | 125.80 | 126.00 | 123.98 | 0.48% | 4,364,532 |
| Mar 27, 2026 | 129.40 | 129.40 | 125.20 | 125.40 | 123.39 | -2.03% | 5,195,529 |
| Mar 26, 2026 | 126.00 | 129.13 | 125.60 | 128.00 | 125.95 | 1.27% | 6,992,189 |
| Mar 25, 2026 | 124.00 | 127.60 | 124.00 | 126.40 | 124.38 | 2.10% | 3,562,176 |
| Mar 24, 2026 | 125.00 | 126.00 | 123.80 | 123.80 | 121.82 | -1.43% | 4,657,191 |
| Mar 23, 2026 | 127.20 | 127.80 | 123.60 | 125.60 | 123.59 | -1.41% | 7,694,066 |
| Mar 20, 2026 | 130.20 | 131.20 | 127.40 | 127.40 | 125.36 | -2.15% | 5,117,507 |
| Mar 19, 2026 | 131.40 | 132.00 | 129.80 | 130.20 | 128.11 | -1.36% | 6,341,652 |
| Mar 18, 2026 | 132.00 | 133.75 | 131.40 | 132.00 | 129.89 | -0.45% | 5,357,291 |
| Mar 17, 2026 | 129.80 | 133.40 | 129.80 | 132.60 | 130.48 | 2.31% | 6,737,386 |
| Mar 16, 2026 | 130.20 | 130.80 | 129.46 | 129.60 | 127.52 | -0.46% | 5,389,116 |
| Mar 13, 2026 | 131.20 | 131.80 | 130.20 | 130.20 | 128.11 | -0.61% | 2,498,233 |
| Mar 12, 2026 | 132.00 | 132.60 | 130.40 | 131.00 | 128.90 | -0.61% | 4,977,034 |
| Mar 11, 2026 | 131.80 | 132.60 | 130.80 | 131.80 | 129.69 | - | 2,697,333 |
| Mar 10, 2026 | 130.40 | 132.40 | 129.53 | 131.80 | 129.69 | 2.01% | 2,339,975 |
| Mar 9, 2026 | 129.80 | 130.60 | 128.15 | 129.20 | 127.13 | -0.77% | 8,955,110 |
| Mar 6, 2026 | 130.60 | 132.00 | 129.60 | 130.20 | 128.11 | -0.61% | 2,693,310 |