International Personal Finance plc (LON:IPF)
London · Delayed Price · Currency is GBP · Price in GBX 204.50
-0.50 (-0.24%)
Oct 31, 2025, 4:56 PM BST
LON:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 204.00 | 207.50 | 204.00 | 204.50 | 204.50 | -0.24% | 324,621 |
| 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% | 339,360 |
| 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 | 207.50 | 214.00 | 207.50 | 213.50 | 213.50 | 1.18% | 689,916 |
| Oct 20, 2025 | 211.00 | 211.00 | 206.50 | 211.00 | 211.00 | 1.93% | 500,510 |
| Oct 17, 2025 | 212.50 | 213.00 | 204.00 | 207.00 | 207.00 | -3.04% | 1,529,473 |
| Oct 16, 2025 | 213.00 | 215.00 | 212.00 | 213.50 | 213.50 | -0.47% | 526,982 |
| Oct 15, 2025 | 216.00 | 216.00 | 214.00 | 214.50 | 214.50 | -0.69% | 6,609,279 |
| Oct 14, 2025 | 215.00 | 216.50 | 215.00 | 216.00 | 216.00 | 0.47% | 571,102 |
| Oct 13, 2025 | 212.50 | 216.50 | 212.50 | 215.00 | 215.00 | 0.23% | 574,332 |
| Oct 10, 2025 | 215.50 | 216.00 | 214.45 | 214.50 | 214.50 | 0.23% | 942,022 |
| Oct 9, 2025 | 215.00 | 215.50 | 213.50 | 214.00 | 214.00 | -0.47% | 541,114 |
| Oct 8, 2025 | 215.50 | 216.00 | 214.21 | 215.00 | 215.00 | - | 1,774,571 |
| Oct 7, 2025 | 215.00 | 217.00 | 215.00 | 215.00 | 215.00 | -0.23% | 283,190 |
| Oct 6, 2025 | 216.00 | 216.00 | 213.50 | 215.50 | 215.50 | -0.46% | 574,562 |
| Oct 3, 2025 | 216.00 | 219.00 | 215.21 | 216.50 | 216.50 | 0.46% | 462,705 |
| Oct 2, 2025 | 212.50 | 217.50 | 212.50 | 215.50 | 215.50 | 0.23% | 2,297,363 |
| Oct 1, 2025 | 215.00 | 216.50 | 214.50 | 215.00 | 215.00 | - | 8,140,694 |
| Sep 30, 2025 | 215.00 | 216.50 | 213.73 | 215.00 | 215.00 | -0.23% | 768,982 |
| Sep 29, 2025 | 215.50 | 217.50 | 215.21 | 215.50 | 215.50 | -0.23% | 619,845 |
| Sep 26, 2025 | 216.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 235,663 |
| Sep 25, 2025 | 217.00 | 220.00 | 212.50 | 218.00 | 218.00 | 1.40% | 446,328 |
| Sep 24, 2025 | 199.80 | 218.50 | 198.18 | 215.00 | 215.00 | 8.04% | 1,306,923 |
| Sep 23, 2025 | 195.84 | 202.50 | 195.84 | 199.00 | 199.00 | -0.40% | 387,483 |
| Sep 22, 2025 | 199.82 | 202.00 | 198.20 | 199.80 | 199.80 | - | 176,556 |
| Sep 19, 2025 | 201.97 | 203.50 | 197.20 | 199.80 | 199.80 | -0.60% | 811,143 |
| Sep 18, 2025 | 198.00 | 202.00 | 198.00 | 201.00 | 201.00 | 0.50% | 76,865 |
| Sep 17, 2025 | 201.63 | 203.00 | 200.00 | 200.00 | 200.00 | -0.74% | 222,480 |
| Sep 16, 2025 | 200.00 | 201.50 | 195.40 | 201.50 | 201.50 | 1.66% | 629,479 |
| Sep 15, 2025 | 198.69 | 201.00 | 198.00 | 198.20 | 198.20 | -0.10% | 342,398 |
| Sep 12, 2025 | 200.50 | 202.00 | 198.40 | 198.40 | 198.40 | -0.80% | 327,450 |
| Sep 11, 2025 | 204.00 | 204.00 | 200.00 | 200.00 | 200.00 | -0.25% | 279,517 |
| Sep 10, 2025 | 203.00 | 204.00 | 198.00 | 200.50 | 200.50 | -1.72% | 1,092,683 |
| Sep 9, 2025 | 206.03 | 207.50 | 203.50 | 204.00 | 204.00 | -0.97% | 327,178 |
| Sep 8, 2025 | 206.00 | 208.00 | 205.00 | 206.00 | 206.00 | - | 80,138 |
| Sep 5, 2025 | 206.50 | 209.50 | 205.00 | 206.00 | 206.00 | - | 103,036 |
| Sep 4, 2025 | 202.00 | 207.00 | 202.00 | 206.00 | 206.00 | 1.48% | 184,994 |
| Sep 3, 2025 | 203.63 | 205.00 | 200.50 | 203.00 | 203.00 | - | 443,227 |
| Sep 2, 2025 | 207.91 | 207.91 | 202.50 | 203.00 | 203.00 | -1.46% | 436,867 |
| Sep 1, 2025 | 207.00 | 207.50 | 203.50 | 206.00 | 206.00 | 1.23% | 218,204 |
| Aug 29, 2025 | 203.50 | 204.50 | 203.00 | 203.50 | 203.50 | - | 1,044,494 |
| Aug 28, 2025 | 204.50 | 206.69 | 203.00 | 203.50 | 203.50 | -2.16% | 2,747,601 |
| Aug 27, 2025 | 209.00 | 209.00 | 202.90 | 208.00 | 204.20 | -1.42% | 2,089,272 |
| Aug 26, 2025 | 211.00 | 214.50 | 210.89 | 211.00 | 207.15 | -0.71% | 6,352,157 |
| Aug 22, 2025 | 208.68 | 214.00 | 208.00 | 212.50 | 208.62 | 2.16% | 6,728,070 |