International Personal Finance plc (LON:IPF)
London · Delayed Price · Currency is GBP · Price in GBX 201.00
+1.00 (0.50%)
Sep 18, 2025, 8:36 AM BST
LON:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 207.00 | 210.00 | 207.00 | 208.00 | 204.20 | -0.48% | 1,991,164 |
| Aug 20, 2025 | 209.59 | 210.00 | 207.50 | 209.00 | 205.18 | - | 958,747 |
| Aug 19, 2025 | 209.50 | 211.50 | 209.00 | 209.00 | 205.18 | - | 2,693,372 |
| Aug 18, 2025 | 206.50 | 214.50 | 206.50 | 209.00 | 205.18 | 0.48% | 104,317 |
| Aug 15, 2025 | 211.00 | 211.00 | 208.00 | 208.00 | 204.20 | -1.65% | 1,399,544 |
| Aug 14, 2025 | 211.00 | 211.50 | 210.00 | 211.50 | 207.64 | 0.48% | 840,195 |
| Aug 13, 2025 | 210.50 | 211.00 | 210.00 | 210.50 | 206.65 | 0.24% | 90,682 |
| Aug 12, 2025 | 211.50 | 211.50 | 208.50 | 210.00 | 206.16 | -0.47% | 362,003 |
| Aug 11, 2025 | 213.77 | 213.77 | 210.00 | 211.00 | 207.15 | 0.48% | 453,735 |
| Aug 8, 2025 | 213.10 | 214.00 | 208.50 | 210.00 | 206.16 | -0.47% | 266,855 |
| Aug 7, 2025 | 211.16 | 211.50 | 209.50 | 211.00 | 207.15 | 0.48% | 554,050 |
| Aug 6, 2025 | 209.25 | 211.00 | 207.50 | 210.00 | 206.16 | 0.24% | 2,363,112 |
| Aug 5, 2025 | 210.50 | 212.50 | 209.00 | 209.50 | 205.67 | -1.18% | 1,229,114 |
| Aug 4, 2025 | 205.00 | 214.00 | 205.00 | 212.00 | 208.13 | - | 288,374 |
| Aug 1, 2025 | 210.00 | 213.50 | 209.50 | 212.00 | 208.13 | 0.24% | 2,554,174 |
| Jul 31, 2025 | 214.00 | 214.54 | 210.00 | 211.50 | 207.64 | -1.63% | 1,552,550 |
| Jul 30, 2025 | 212.50 | 215.00 | 211.00 | 215.00 | 211.07 | 19.98% | 3,848,744 |
| Jul 29, 2025 | 179.00 | 182.20 | 178.24 | 179.20 | 175.93 | -0.22% | 271,094 |
| Jul 28, 2025 | 182.80 | 184.00 | 179.40 | 179.60 | 176.32 | -1.32% | 207,063 |
| Jul 25, 2025 | 182.00 | 184.00 | 181.00 | 182.00 | 178.68 | -0.55% | 986,015 |
| Jul 24, 2025 | 181.50 | 183.00 | 180.60 | 183.00 | 179.66 | 0.99% | 168,823 |
| Jul 23, 2025 | 179.40 | 181.80 | 179.40 | 181.20 | 177.89 | 0.55% | 394,847 |
| Jul 22, 2025 | 180.20 | 180.40 | 178.80 | 180.20 | 176.91 | 0.22% | 208,915 |
| Jul 21, 2025 | 177.85 | 180.60 | 177.00 | 179.80 | 176.52 | 0.56% | 238,072 |
| Jul 18, 2025 | 177.46 | 179.40 | 177.46 | 178.80 | 175.53 | - | 226,662 |
| Jul 17, 2025 | 177.00 | 178.80 | 176.20 | 178.80 | 175.53 | 0.79% | 145,893 |
| Jul 16, 2025 | 175.80 | 178.00 | 175.00 | 177.40 | 174.16 | 0.68% | 83,873 |
| Jul 15, 2025 | 174.26 | 177.00 | 173.80 | 176.20 | 172.98 | 0.69% | 238,953 |
| Jul 14, 2025 | 174.80 | 175.80 | 170.40 | 175.00 | 171.80 | 1.86% | 170,804 |
| Jul 11, 2025 | 174.60 | 174.60 | 170.40 | 171.80 | 168.66 | -0.35% | 46,969 |
| Jul 10, 2025 | 171.87 | 174.40 | 170.60 | 172.40 | 169.25 | 0.70% | 136,517 |
| Jul 9, 2025 | 174.60 | 174.60 | 170.00 | 171.20 | 168.07 | -0.70% | 118,346 |