International Personal Finance plc (LON:IPF)
London · Delayed Price · Currency is GBP · Price in GBX 247.59
-0.41 (-0.17%)
May 19, 2026, 9:11 AM GMT
LON:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 248.00 | 248.00 | 248.00 | 248.00 | - | - | 10 |
| May 18, 2026 | 247.50 | 248.00 | 247.50 | 248.00 | 248.00 | 0.20% | 362,076 |
| May 15, 2026 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | - | 289,880 |
| May 14, 2026 | 247.50 | 248.00 | 247.50 | 247.50 | 247.50 | - | 127,184 |
| May 13, 2026 | 248.50 | 248.50 | 247.50 | 247.50 | 247.50 | - | 2,577,693 |
| May 12, 2026 | 248.00 | 248.50 | 247.50 | 247.50 | 247.50 | - | 272,786 |
| May 11, 2026 | 248.00 | 248.50 | 247.50 | 247.50 | 247.50 | -0.40% | 919,564 |
| May 8, 2026 | 247.50 | 248.50 | 247.50 | 248.50 | 248.50 | 0.20% | 528,913 |
| May 7, 2026 | 247.50 | 248.00 | 247.50 | 248.00 | 248.00 | 0.20% | 292,938 |
| May 6, 2026 | 248.00 | 248.00 | 247.50 | 247.50 | 247.50 | - | 147,533 |
| May 5, 2026 | 248.00 | 248.00 | 247.50 | 247.50 | 247.50 | - | 456,707 |
| May 1, 2026 | 248.00 | 248.00 | 247.50 | 247.50 | 247.50 | - | 449,722 |
| Apr 30, 2026 | 247.00 | 248.00 | 247.00 | 247.50 | 247.50 | 0.20% | 1,484,382 |
| Apr 29, 2026 | 247.50 | 247.50 | 247.00 | 247.00 | 247.00 | - | 1,008,251 |
| Apr 28, 2026 | 248.00 | 248.00 | 247.00 | 247.00 | 247.00 | -0.20% | 3,936,638 |
| Apr 27, 2026 | 247.50 | 248.00 | 247.00 | 247.50 | 247.50 | - | 465,275 |
| Apr 24, 2026 | 247.00 | 247.50 | 247.00 | 247.50 | 247.50 | - | 100,822 |
| Apr 23, 2026 | 247.50 | 247.50 | 247.00 | 247.50 | 247.50 | - | 2,646,257 |
| Apr 22, 2026 | 247.50 | 247.50 | 247.00 | 247.50 | 247.50 | - | 942,824 |
| Apr 21, 2026 | 247.50 | 247.50 | 247.00 | 247.50 | 247.50 | - | 181,762 |
| Apr 20, 2026 | 246.50 | 247.50 | 246.50 | 247.50 | 247.50 | 0.20% | 112,569 |
| Apr 17, 2026 | 246.00 | 247.50 | 246.00 | 247.00 | 247.00 | - | 770,870 |
| Apr 16, 2026 | 246.50 | 247.50 | 246.00 | 247.00 | 247.00 | - | 1,390,039 |
| Apr 15, 2026 | 246.00 | 247.50 | 246.00 | 247.00 | 247.00 | 0.41% | 3,298,480 |
| Apr 14, 2026 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | -0.40% | 8,215,143 |
| Apr 13, 2026 | 246.00 | 247.00 | 246.00 | 247.00 | 247.00 | 0.41% | 4,929,683 |
| Apr 10, 2026 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | - | 2,874,756 |
| Apr 9, 2026 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | - | 142,476 |
| Apr 8, 2026 | 247.00 | 247.00 | 246.00 | 246.00 | 246.00 | - | 237,786 |
| Apr 7, 2026 | 245.50 | 247.00 | 245.50 | 246.00 | 246.00 | 0.20% | 419,914 |
| Apr 2, 2026 | 246.00 | 246.00 | 245.50 | 245.50 | 245.50 | - | 3,206,679 |
| Apr 1, 2026 | 246.50 | 247.00 | 245.50 | 245.50 | 245.50 | - | 6,935,827 |
| Mar 31, 2026 | 247.00 | 247.00 | 245.50 | 245.50 | 245.50 | - | 12,858,920 |
| Mar 30, 2026 | 247.00 | 247.00 | 245.50 | 245.50 | 245.50 | - | 1,252,302 |
| Mar 27, 2026 | 245.50 | 246.00 | 245.50 | 245.50 | 245.50 | - | 909,536 |
| Mar 26, 2026 | 246.50 | 247.00 | 245.50 | 245.50 | 245.50 | -3.54% | 3,148,879 |
| Mar 25, 2026 | 254.50 | 255.00 | 254.50 | 254.50 | 245.50 | - | 472,628 |
| Mar 24, 2026 | 254.50 | 255.50 | 254.50 | 254.50 | 245.50 | - | 4,271,973 |
| Mar 23, 2026 | 254.50 | 255.50 | 254.50 | 254.50 | 245.50 | -0.20% | 7,445,160 |
| Mar 20, 2026 | 254.50 | 255.50 | 254.50 | 255.00 | 245.98 | 0.20% | 2,494,404 |
| Mar 19, 2026 | 254.50 | 255.00 | 254.50 | 254.50 | 245.50 | -0.20% | 288,625 |
| Mar 18, 2026 | 255.00 | 255.50 | 254.50 | 255.00 | 245.98 | - | 2,231,525 |
| Mar 17, 2026 | 255.00 | 255.50 | 254.50 | 255.00 | 245.98 | - | 1,522,212 |
| Mar 16, 2026 | 255.00 | 256.00 | 254.50 | 255.00 | 245.98 | - | 7,714,580 |
| Mar 13, 2026 | 254.00 | 255.00 | 254.00 | 255.00 | 245.98 | - | 1,472,658 |
| Mar 12, 2026 | 254.50 | 255.00 | 254.00 | 255.00 | 245.98 | 0.20% | 6,339,555 |
| Mar 11, 2026 | 247.00 | 257.50 | 246.00 | 254.50 | 245.50 | 2.41% | 6,592,499 |
| Mar 10, 2026 | 245.50 | 249.00 | 242.50 | 248.50 | 239.71 | 2.26% | 5,276,616 |
| Mar 9, 2026 | 241.00 | 244.00 | 240.00 | 243.00 | 234.41 | - | 566,891 |
| Mar 6, 2026 | 241.00 | 243.00 | 240.00 | 243.00 | 234.41 | 1.04% | 935,727 |