International Personal Finance plc (LON:IPF)
London · Delayed Price · Currency is GBP · Price in GBX 243.00
+2.50 (1.04%)
At close: Mar 6, 2026
LON:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 243.50 | 243.50 | 238.11 | 240.50 | 240.50 | -1.03% | 1,925,940 |
| Mar 4, 2026 | 246.00 | 246.00 | 243.00 | 243.00 | 243.00 | -1.22% | 752,199 |
| Mar 3, 2026 | 247.50 | 249.00 | 244.50 | 246.00 | 246.00 | -0.81% | 1,615,283 |
| Mar 2, 2026 | 248.00 | 249.50 | 247.00 | 248.00 | 248.00 | - | 8,414,004 |
| Feb 27, 2026 | 252.00 | 252.00 | 247.00 | 248.00 | 248.00 | - | 10,714,730 |
| Feb 26, 2026 | 251.00 | 251.00 | 246.00 | 248.00 | 248.00 | -0.80% | 2,748,281 |
| Feb 25, 2026 | 249.00 | 251.50 | 248.00 | 250.00 | 250.00 | 6.61% | 15,067,940 |
| Feb 24, 2026 | 237.50 | 237.50 | 232.00 | 234.50 | 234.50 | -0.85% | 238,054 |
| Feb 23, 2026 | 237.00 | 238.50 | 236.50 | 236.50 | 236.50 | -0.21% | 521,904 |
| Feb 20, 2026 | 237.50 | 238.50 | 237.00 | 237.00 | 237.00 | -0.42% | 286,645 |
| Feb 19, 2026 | 238.00 | 238.50 | 237.00 | 238.00 | 238.00 | 0.21% | 1,213,647 |
| Feb 18, 2026 | 238.00 | 238.50 | 237.46 | 237.50 | 237.50 | 0.21% | 154,429 |
| Feb 17, 2026 | 237.00 | 238.50 | 237.00 | 237.00 | 237.00 | 0.21% | 589,269 |
| Feb 16, 2026 | 237.00 | 239.00 | 236.50 | 236.50 | 236.50 | -0.21% | 251,792 |
| Feb 13, 2026 | 236.00 | 237.00 | 235.50 | 237.00 | 237.00 | 0.42% | 266,162 |
| Feb 12, 2026 | 235.50 | 237.00 | 235.00 | 236.00 | 236.00 | 0.21% | 131,088 |
| Feb 11, 2026 | 238.00 | 239.00 | 235.50 | 235.50 | 235.50 | -0.42% | 822,251 |
| Feb 10, 2026 | 236.00 | 238.00 | 235.50 | 236.50 | 236.50 | 0.21% | 2,868,342 |
| Feb 9, 2026 | 235.00 | 237.00 | 235.00 | 236.00 | 236.00 | 0.43% | 2,034,448 |
| Feb 6, 2026 | 234.00 | 236.00 | 234.00 | 235.00 | 235.00 | - | 1,440,960 |
| Feb 5, 2026 | 232.00 | 235.53 | 232.00 | 235.00 | 235.00 | - | 466,604 |
| Feb 4, 2026 | 233.00 | 235.50 | 233.00 | 235.00 | 235.00 | 0.86% | 344,303 |
| Feb 3, 2026 | 234.50 | 234.50 | 233.00 | 233.00 | 233.00 | -0.43% | 5,070,619 |
| Feb 2, 2026 | 234.00 | 235.50 | 232.50 | 234.00 | 234.00 | -0.43% | 9,954,584 |
| Jan 30, 2026 | 236.00 | 236.00 | 235.00 | 235.00 | 235.00 | -0.21% | 2,127,096 |
| Jan 29, 2026 | 236.50 | 236.50 | 235.50 | 235.50 | 235.50 | -0.21% | 3,774,110 |
| Jan 28, 2026 | 236.00 | 236.50 | 236.00 | 236.00 | 236.00 | - | 561,981 |
| Jan 27, 2026 | 236.50 | 236.50 | 236.00 | 236.00 | 236.00 | - | 567,768 |
| Jan 26, 2026 | 236.50 | 236.50 | 236.00 | 236.00 | 236.00 | -0.21% | 575,044 |
| Jan 23, 2026 | 236.00 | 236.50 | 236.00 | 236.50 | 236.50 | 0.21% | 7,517,670 |
| Jan 22, 2026 | 236.50 | 236.65 | 236.00 | 236.00 | 236.00 | - | 531,028 |
| Jan 21, 2026 | 236.00 | 236.50 | 236.00 | 236.00 | 236.00 | - | 8,736,711 |
| Jan 20, 2026 | 236.00 | 236.50 | 236.00 | 236.00 | 236.00 | -0.21% | 3,736,296 |
| Jan 19, 2026 | 236.00 | 236.50 | 235.88 | 236.50 | 236.50 | - | 3,464,405 |
| Jan 16, 2026 | 236.00 | 236.50 | 236.00 | 236.50 | 236.50 | 0.21% | 440,103 |
| Jan 15, 2026 | 236.50 | 237.00 | 236.00 | 236.00 | 236.00 | - | 777,248 |
| Jan 14, 2026 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | - | 7,617,288 |
| Jan 13, 2026 | 236.00 | 237.00 | 236.00 | 236.00 | 236.00 | - | 1,193,466 |
| Jan 12, 2026 | 237.00 | 237.00 | 236.00 | 236.00 | 236.00 | -0.42% | 2,687,028 |
| Jan 9, 2026 | 236.00 | 237.00 | 235.50 | 237.00 | 237.00 | 0.64% | 6,086,608 |
| Jan 8, 2026 | 236.00 | 237.00 | 235.50 | 235.50 | 235.50 | 0.21% | 1,454,788 |
| Jan 7, 2026 | 235.00 | 236.00 | 235.00 | 235.00 | 235.00 | 0.21% | 4,215,953 |
| Jan 6, 2026 | 235.50 | 235.50 | 234.50 | 234.50 | 234.50 | -0.21% | 2,059,747 |
| Jan 5, 2026 | 234.50 | 235.50 | 234.00 | 235.00 | 235.00 | 0.43% | 2,596,608 |
| Jan 2, 2026 | 234.50 | 234.50 | 233.50 | 234.00 | 234.00 | - | 4,411,526 |
| Dec 31, 2025 | 234.50 | 235.00 | 233.50 | 234.00 | 234.00 | - | 680,795 |
| 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 |