International Personal Finance plc (LON:IPF)
London · Delayed Price · Currency is GBP · Price in GBX 247.00
+0.25 (0.10%)
Apr 17, 2026, 4:35 PM GMT
LON:IPF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 246.50 | 245.50 | 246.00 | 246.00 | 0.20% | 419,915 |
| 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 | - | 1,252,300 |
| 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 |
| Mar 5, 2026 | 243.50 | 243.50 | 238.11 | 240.50 | 232.00 | -1.03% | 1,925,940 |
| Mar 4, 2026 | 246.00 | 246.00 | 243.00 | 243.00 | 234.41 | -1.22% | 752,199 |
| Mar 3, 2026 | 247.50 | 249.00 | 244.50 | 246.00 | 237.30 | -0.81% | 1,615,283 |
| Mar 2, 2026 | 248.00 | 249.50 | 247.00 | 248.00 | 239.23 | - | 8,414,004 |
| Feb 27, 2026 | 252.00 | 252.00 | 247.00 | 248.00 | 239.23 | - | 10,714,730 |
| Feb 26, 2026 | 251.00 | 252.00 | 245.63 | 248.00 | 239.23 | -0.80% | 5,354,432 |
| Feb 25, 2026 | 249.00 | 251.50 | 248.00 | 250.00 | 241.16 | 6.61% | 15,112,300 |
| Feb 24, 2026 | 237.50 | 237.50 | 232.00 | 234.50 | 226.21 | -0.85% | 238,054 |
| Feb 23, 2026 | 237.00 | 238.50 | 236.50 | 236.50 | 228.14 | -0.21% | 521,904 |
| Feb 20, 2026 | 237.50 | 238.50 | 237.00 | 237.00 | 228.62 | -0.42% | 286,645 |
| Feb 19, 2026 | 238.00 | 238.50 | 237.00 | 238.00 | 229.58 | 0.21% | 1,213,647 |
| Feb 18, 2026 | 238.00 | 238.50 | 237.46 | 237.50 | 229.10 | 0.21% | 154,429 |
| Feb 17, 2026 | 237.00 | 238.50 | 237.00 | 237.00 | 228.62 | 0.21% | 589,269 |
| Feb 16, 2026 | 237.00 | 239.00 | 236.50 | 236.50 | 228.14 | -0.21% | 251,792 |
| Feb 13, 2026 | 236.00 | 237.00 | 235.50 | 237.00 | 228.62 | 0.42% | 266,162 |
| Feb 12, 2026 | 235.50 | 237.00 | 235.00 | 236.00 | 227.65 | 0.21% | 131,088 |
| Feb 11, 2026 | 238.00 | 239.00 | 235.50 | 235.50 | 227.17 | -0.42% | 822,251 |
| Feb 10, 2026 | 236.00 | 238.00 | 235.50 | 236.50 | 228.14 | 0.21% | 2,868,342 |
| Feb 9, 2026 | 235.00 | 237.00 | 235.00 | 236.00 | 227.65 | 0.43% | 2,034,448 |
| Feb 6, 2026 | 234.00 | 236.00 | 234.00 | 235.00 | 226.69 | - | 1,440,960 |
| Feb 5, 2026 | 232.00 | 235.53 | 232.00 | 235.00 | 226.69 | - | 466,604 |