International Personal Finance plc (LON:IPF)
London · Delayed Price · Currency is GBP · Price in GBX 234.00
0.00 (0.00%)
Dec 31, 2025, 12:35 PM BST
LON:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 234.50 | 235.00 | 234.00 | 234.00 | - | - | 207,539 |
| Dec 30, 2025 | 233.50 | 235.00 | 232.64 | 234.00 | 234.00 | 0.43% | 6,258,754 |
| Dec 29, 2025 | 233.00 | 235.00 | 232.00 | 233.00 | 233.00 | 5.91% | 15,815,760 |
| Dec 24, 2025 | 215.50 | 222.00 | 215.50 | 220.00 | 220.00 | -0.68% | 263,560 |
| Dec 23, 2025 | 221.00 | 223.50 | 220.00 | 221.50 | 221.50 | -0.45% | 232,026 |
| Dec 22, 2025 | 224.00 | 224.00 | 220.65 | 222.50 | 222.50 | - | 312,970 |
| Dec 19, 2025 | 221.50 | 225.00 | 219.00 | 222.50 | 222.50 | -0.22% | 1,206,069 |
| Dec 18, 2025 | 210.50 | 223.00 | 210.50 | 223.00 | 223.00 | 2.29% | 1,318,927 |
| Dec 17, 2025 | 216.00 | 225.00 | 214.00 | 218.00 | 218.00 | 5.31% | 1,595,107 |
| Dec 16, 2025 | 208.00 | 209.50 | 206.50 | 207.00 | 207.00 | -0.96% | 1,173,902 |
| Dec 15, 2025 | 212.00 | 212.00 | 207.50 | 209.00 | 209.00 | 0.97% | 340,549 |
| Dec 12, 2025 | 212.00 | 212.00 | 207.00 | 207.00 | 207.00 | -1.43% | 252,891 |
| Dec 11, 2025 | 205.00 | 214.50 | 205.00 | 210.00 | 210.00 | -2.10% | 771,335 |
| Dec 10, 2025 | 211.00 | 215.00 | 209.00 | 214.50 | 214.50 | 1.42% | 869,588 |
| Dec 9, 2025 | 204.00 | 212.50 | 201.50 | 211.50 | 211.50 | 4.96% | 2,402,656 |
| Dec 8, 2025 | 202.00 | 204.50 | 201.00 | 201.50 | 201.50 | -1.23% | 6,516,948 |
| Dec 5, 2025 | 203.00 | 204.50 | 201.50 | 204.00 | 204.00 | 0.49% | 577,480 |
| Dec 4, 2025 | 204.00 | 205.00 | 201.54 | 203.00 | 203.00 | -0.49% | 2,016,564 |
| Dec 3, 2025 | 202.00 | 204.50 | 199.00 | 204.00 | 204.00 | 1.75% | 1,744,487 |
| Dec 2, 2025 | 202.50 | 203.00 | 200.00 | 200.50 | 200.50 | -0.74% | 741,796 |
| Dec 1, 2025 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.22% | 695,995 |
| Nov 28, 2025 | 208.00 | 208.00 | 204.50 | 204.50 | 204.50 | -1.45% | 365,480 |
| Nov 27, 2025 | 204.50 | 208.00 | 202.00 | 207.50 | 207.50 | 1.72% | 526,821 |
| Nov 26, 2025 | 204.00 | 205.00 | 202.00 | 204.00 | 204.00 | -0.49% | 457,771 |
| Nov 25, 2025 | 202.50 | 205.00 | 201.00 | 205.00 | 205.00 | 1.23% | 182,806 |
| Nov 24, 2025 | 202.50 | 205.00 | 200.50 | 202.50 | 202.50 | -0.49% | 182,405 |
| Nov 21, 2025 | 207.00 | 207.00 | 201.32 | 203.50 | 203.50 | -1.21% | 374,119 |
| Nov 20, 2025 | 207.00 | 209.50 | 205.00 | 206.00 | 206.00 | -0.96% | 786,551 |
| Nov 19, 2025 | 202.00 | 210.00 | 195.00 | 208.00 | 208.00 | 1.96% | 2,319,387 |
| Nov 18, 2025 | 205.00 | 208.00 | 201.00 | 204.00 | 204.00 | -1.92% | 887,033 |
| Nov 17, 2025 | 210.00 | 211.08 | 206.00 | 208.00 | 208.00 | 0.24% | 928,968 |
| Nov 14, 2025 | 205.00 | 208.55 | 202.38 | 207.50 | 207.50 | 0.73% | 413,026 |
| Nov 13, 2025 | 206.00 | 207.50 | 205.00 | 206.00 | 206.00 | -0.24% | 2,968,617 |
| Nov 12, 2025 | 202.00 | 209.00 | 201.50 | 206.50 | 206.50 | 2.23% | 940,728 |
| Nov 11, 2025 | 202.00 | 202.00 | 200.00 | 202.00 | 202.00 | 1.00% | 5,061,200 |
| Nov 10, 2025 | 202.00 | 203.50 | 198.80 | 200.00 | 200.00 | -0.74% | 1,193,942 |
| Nov 7, 2025 | 201.00 | 203.50 | 200.85 | 201.50 | 201.50 | 0.25% | 2,455,817 |
| Nov 6, 2025 | 203.00 | 206.50 | 201.00 | 201.00 | 201.00 | -1.71% | 284,913 |
| Nov 5, 2025 | 209.50 | 209.50 | 199.20 | 204.50 | 204.50 | 1.74% | 401,980 |
| Nov 4, 2025 | 204.00 | 206.00 | 201.00 | 201.00 | 201.00 | -1.71% | 1,617,315 |
| Nov 3, 2025 | 209.00 | 209.00 | 204.00 | 204.50 | 204.50 | - | 345,472 |
| Oct 31, 2025 | 204.00 | 207.50 | 204.00 | 204.50 | 204.50 | -0.24% | 324,720 |
| Oct 30, 2025 | 210.00 | 210.00 | 205.00 | 205.00 | 205.00 | -1.20% | 328,425 |
| Oct 29, 2025 | 204.50 | 210.51 | 204.50 | 207.50 | 207.50 | - | 2,017,662 |
| Oct 28, 2025 | 210.00 | 210.00 | 204.19 | 207.50 | 207.50 | 1.22% | 339,359 |
| Oct 27, 2025 | 205.50 | 206.50 | 204.00 | 205.00 | 205.00 | - | 686,912 |
| Oct 24, 2025 | 207.00 | 208.00 | 205.00 | 205.00 | 205.00 | -0.97% | 375,686 |
| Oct 23, 2025 | 210.00 | 210.00 | 207.00 | 207.00 | 207.00 | -0.72% | 412,424 |
| Oct 22, 2025 | 210.00 | 212.00 | 198.00 | 208.50 | 208.50 | -2.34% | 1,113,044 |
| Oct 21, 2025 | 211.00 | 214.00 | 207.50 | 213.50 | 213.50 | 1.18% | 689,916 |