International Personal Finance plc (LON:IPF)
London · Delayed Price · Currency is GBP · Price in GBX 249.00
+0.50 (0.20%)
Jul 17, 2026, 4:35 PM GMT
LON:IPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 249.00 | 249.50 | 248.50 | 249.00 | 249.00 | 0.20% | 721,521 |
| Jul 16, 2026 | 248.50 | 250.00 | 248.50 | 248.50 | 248.50 | -0.20% | 168,791 |
| Jul 15, 2026 | 248.50 | 249.00 | 248.00 | 249.00 | 249.00 | 0.20% | 553,049 |
| Jul 14, 2026 | 249.00 | 249.00 | 248.00 | 248.50 | 248.50 | -0.20% | 175,451 |
| Jul 13, 2026 | 249.00 | 249.00 | 248.00 | 249.00 | 249.00 | 0.20% | 54,231 |
| Jul 10, 2026 | 248.50 | 249.50 | 248.00 | 248.50 | 248.50 | - | 299,604 |
| Jul 9, 2026 | 248.50 | 249.33 | 248.00 | 248.50 | 248.50 | - | 187,385 |
| Jul 8, 2026 | 249.00 | 249.00 | 248.00 | 248.50 | 248.50 | - | 232,323 |
| Jul 7, 2026 | 248.00 | 249.00 | 248.00 | 248.50 | 248.50 | 0.20% | 217,956 |
| Jul 6, 2026 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | -0.20% | 148,281 |
| Jul 3, 2026 | 249.00 | 249.00 | 248.00 | 248.50 | 248.50 | -0.20% | 504,846 |
| Jul 2, 2026 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | 0.40% | 2,602,465 |
| Jul 1, 2026 | 248.50 | 248.50 | 248.00 | 248.00 | 248.00 | - | 111,167 |
| Jun 30, 2026 | 247.50 | 248.50 | 247.50 | 248.00 | 248.00 | 0.20% | 230,911 |
| Jun 29, 2026 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | - | 93,544 |
| Jun 26, 2026 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | -0.20% | 526,279 |
| Jun 25, 2026 | 247.50 | 248.50 | 247.50 | 248.00 | 248.00 | 0.20% | 160,797 |
| Jun 24, 2026 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | - | 185,694 |
| Jun 23, 2026 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | - | 92,796 |
| Jun 22, 2026 | 250.00 | 250.00 | 247.50 | 247.50 | 247.50 | -0.40% | 3,046,572 |
| Jun 19, 2026 | 247.50 | 250.00 | 247.50 | 248.50 | 248.50 | 0.40% | 579,876 |
| Jun 18, 2026 | 247.50 | 249.50 | 247.50 | 247.50 | 247.50 | - | 471,743 |
| Jun 17, 2026 | 248.50 | 248.50 | 247.50 | 247.50 | 247.50 | - | 192,178 |
| Jun 16, 2026 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | -0.20% | 93,966 |
| Jun 15, 2026 | 247.50 | 248.50 | 247.50 | 248.00 | 248.00 | 0.20% | 986,638 |
| Jun 12, 2026 | 247.50 | 249.00 | 247.50 | 247.50 | 247.50 | - | 83,658 |
| Jun 11, 2026 | 248.00 | 249.00 | 247.50 | 247.50 | 247.50 | -0.20% | 334,528 |
| Jun 10, 2026 | 248.00 | 248.50 | 248.00 | 248.00 | 248.00 | - | 323,283 |
| Jun 9, 2026 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | - | 62,773 |
| Jun 8, 2026 | 248.00 | 249.00 | 248.00 | 248.00 | 248.00 | - | 1,065,203 |
| Jun 5, 2026 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | - | 2,072,329 |
| Jun 4, 2026 | 248.00 | 248.50 | 248.00 | 248.00 | 248.00 | - | 75,796 |
| Jun 3, 2026 | 255.00 | 255.00 | 248.00 | 248.00 | 248.00 | - | 938,091 |
| Jun 2, 2026 | 248.00 | 248.50 | 248.00 | 248.00 | 248.00 | - | 93,882 |
| Jun 1, 2026 | 248.00 | 248.50 | 248.00 | 248.00 | 248.00 | - | 283,395 |
| May 29, 2026 | 248.50 | 248.50 | 248.00 | 248.00 | 248.00 | - | 253,379 |
| May 28, 2026 | 248.00 | 248.50 | 248.00 | 248.00 | 248.00 | - | 61,799 |
| May 27, 2026 | 248.50 | 248.50 | 248.00 | 248.00 | 248.00 | - | 113,334 |
| May 26, 2026 | 247.50 | 248.50 | 247.50 | 248.00 | 248.00 | 0.20% | 178,854 |
| May 22, 2026 | 248.00 | 248.50 | 247.50 | 247.50 | 247.50 | -0.20% | 92,438 |
| May 21, 2026 | 247.50 | 248.00 | 247.50 | 248.00 | 248.00 | 0.20% | 60,872 |
| May 20, 2026 | 247.50 | 248.50 | 247.50 | 247.50 | 247.50 | - | 240,115 |
| May 19, 2026 | 248.00 | 248.00 | 247.50 | 247.50 | 247.50 | -0.20% | 556,673 |
| May 18, 2026 | 247.50 | 248.00 | 247.50 | 248.00 | 248.00 | 0.20% | 362,077 |
| 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 |