International Personal Finance (IPF) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Personal Finance

Date Open High Low Close* Volume
14/04/2025 129.20p 130.80p 125.00p 128.60p 374355
11/04/2025 127.60p 128.80p 124.00p 128.60p 592407
10/04/2025 133.60p 139.80p 125.20p 125.80p 991838
09/04/2025 133.00p 134.00p 129.40p 132.00p 2091950
08/04/2025 134.80p 138.40p 133.00p 135.00p 760272
07/04/2025 134.00p 138.40p 127.00p 133.00p 668344
04/04/2025 153.00p 153.00p 135.00p 138.60p 556091
03/04/2025 150.00p 151.60p 148.40p 149.20p 181982
02/04/2025 153.00p 153.00p 148.40p 151.20p 206870
01/04/2025 150.20p 151.60p 148.00p 149.40p 131661
31/03/2025 152.50p 153.00p 148.00p 150.50p 389833
28/03/2025 152.50p 154.00p 151.85p 152.50p 453817
27/03/2025 154.50p 155.00p 152.38p 152.50p 821167
26/03/2025 155.50p 156.50p 153.00p 154.50p 300281
25/03/2025 155.00p 156.50p 152.76p 155.00p 721696
24/03/2025 156.00p 157.12p 153.00p 155.00p 1129180
21/03/2025 156.00p 157.00p 152.63p 156.00p 342073
20/03/2025 154.00p 154.00p 147.71p 154.00p 457010
19/03/2025 153.00p 153.00p 150.18p 152.00p 258596
18/03/2025 153.00p 153.50p 151.00p 153.00p 1011634
17/03/2025 149.00p 152.55p 149.00p 151.50p 827800
14/03/2025 140.00p 150.50p 139.00p 149.00p 2110198
13/03/2025 135.50p 140.00p 135.50p 139.00p 5296506
12/03/2025 134.00p 137.08p 133.50p 135.50p 256434
11/03/2025 135.00p 136.50p 134.00p 134.00p 899483
10/03/2025 136.50p 136.50p 133.50p 135.00p 2127599
07/03/2025 132.50p 137.00p 131.66p 135.00p 1838887
06/03/2025 130.50p 133.50p 127.50p 131.50p 2553379
05/03/2025 130.50p 131.50p 128.00p 128.50p 400749
04/03/2025 131.00p 131.50p 128.50p 130.00p 236860
03/03/2025 132.00p 134.50p 131.35p 131.50p 375683
28/02/2025 130.00p 132.50p 127.00p 130.50p 821405
27/02/2025 135.50p 137.00p 132.00p 132.00p 845409
26/02/2025 130.00p 139.50p 130.00p 132.50p 4891603
25/02/2025 120.00p 127.00p 120.00p 127.00p 137171
24/02/2025 124.00p 125.00p 119.50p 124.50p 62363
21/02/2025 123.00p 125.00p 123.00p 124.00p 45631
20/02/2025 121.00p 124.00p 121.00p 122.50p 582593
19/02/2025 128.00p 129.00p 119.92p 121.50p 302125
18/02/2025 125.50p 127.50p 125.50p 126.00p 48712
17/02/2025 125.50p 131.00p 125.00p 126.50p 156826
14/02/2025 126.00p 131.00p 125.50p 126.50p 67325
13/02/2025 126.50p 129.50p 126.43p 127.00p 26335
12/02/2025 127.50p 130.00p 125.50p 126.50p 93987
11/02/2025 127.00p 129.50p 126.50p 127.50p 101326
10/02/2025 127.00p 129.00p 125.50p 129.00p 346148
07/02/2025 126.50p 129.00p 126.00p 126.50p 95212
06/02/2025 127.00p 131.00p 125.50p 126.00p 120751
05/02/2025 127.00p 129.00p 125.50p 126.00p 82301
04/02/2025 125.50p 128.50p 125.00p 126.00p 56174
03/02/2025 128.00p 129.50p 125.50p 127.50p 470352
31/01/2025 127.00p 131.00p 127.00p 128.50p 144226
30/01/2025 126.50p 131.00p 126.50p 127.00p 43968
29/01/2025 127.50p 131.00p 126.00p 127.00p 62411
28/01/2025 131.00p 131.00p 125.50p 126.00p 102166
27/01/2025 125.50p 131.00p 125.50p 127.00p 70571
24/01/2025 126.50p 130.50p 126.50p 128.00p 55810
23/01/2025 128.00p 131.00p 126.50p 128.00p 44724
22/01/2025 129.00p 130.00p 127.00p 128.00p 74752
21/01/2025 129.00p 130.50p 128.00p 128.00p 70674
20/01/2025 130.00p 131.00p 129.00p 129.00p 147933
17/01/2025 125.00p 129.50p 125.00p 129.00p 118743
16/01/2025 125.50p 131.50p 125.50p 127.50p 76644
15/01/2025 127.00p 130.00p 125.50p 129.00p 156141
14/01/2025 128.50p 131.50p 126.60p 127.00p 60062
13/01/2025 128.50p 131.00p 127.00p 128.00p 106019
10/01/2025 130.50p 133.00p 129.50p 129.50p 123866
09/01/2025 129.50p 130.62p 129.08p 129.50p 52845
08/01/2025 129.00p 131.50p 127.50p 127.50p 148229
07/01/2025 133.50p 133.50p 130.00p 131.50p 257557
06/01/2025 131.00p 132.00p 129.50p 132.00p 1084607
03/01/2025 132.50p 133.00p 130.58p 131.00p 325393
02/01/2025 130.00p 132.00p 130.00p 132.00p 735004
31/12/2024 130.00p 131.61p 128.90p 130.00p 50313
30/12/2024 132.00p 132.25p 127.50p 131.50p 136205
27/12/2024 131.00p 133.40p 125.00p 132.50p 624446
24/12/2024 130.00p 131.00p 125.00p 131.00p 300574
23/12/2024 128.50p 128.50p 124.25p 127.00p 206040
20/12/2024 125.00p 129.50p 124.50p 126.00p 372427
19/12/2024 127.00p 129.50p 125.37p 126.00p 244677
18/12/2024 134.00p 134.00p 126.50p 128.00p 104068
17/12/2024 128.00p 134.00p 127.00p 128.00p 45632
16/12/2024 129.00p 133.00p 128.70p 129.00p 77072
13/12/2024 127.50p 130.00p 127.00p 129.00p 131309
12/12/2024 127.00p 130.00p 127.00p 130.00p 300956
11/12/2024 128.50p 135.00p 128.50p 129.50p 141581
10/12/2024 129.00p 135.50p 128.35p 130.00p 182282
09/12/2024 131.50p 133.50p 128.50p 129.00p 253212
06/12/2024 131.50p 135.50p 130.50p 131.50p 72686
05/12/2024 131.50p 135.50p 127.50p 132.00p 744513
04/12/2024 130.50p 132.00p 129.50p 132.00p 188890
03/12/2024 131.50p 134.66p 130.82p 132.00p 123722
02/12/2024 132.50p 132.50p 128.50p 131.50p 148533
29/11/2024 135.50p 135.50p 132.00p 132.50p 113387
28/11/2024 132.50p 135.50p 130.53p 131.00p 53575
27/11/2024 128.00p 135.00p 127.00p 132.50p 156728
26/11/2024 132.00p 135.00p 127.00p 130.50p 164494
25/11/2024 132.50p 134.50p 131.50p 132.00p 1442147
22/11/2024 133.00p 135.50p 131.30p 134.00p 102053
21/11/2024 132.00p 135.50p 131.00p 133.50p 248349
20/11/2024 133.00p 133.00p 130.50p 132.50p 105880
19/11/2024 132.50p 133.50p 131.50p 132.00p 164453
18/11/2024 136.00p 136.00p 128.00p 132.00p 172060
15/11/2024 132.00p 135.50p 131.00p 132.00p 432900
14/11/2024 130.50p 135.00p 129.50p 135.00p 89280
13/11/2024 131.50p 137.50p 128.00p 130.50p 274721
12/11/2024 132.50p 137.50p 132.00p 132.50p 64842
11/11/2024 135.50p 137.50p 132.00p 133.50p 322437
08/11/2024 129.50p 133.00p 129.00p 132.00p 242868
07/11/2024 130.00p 136.50p 128.85p 131.00p 384261
06/11/2024 137.00p 137.00p 130.00p 130.00p 242708
05/11/2024 132.50p 135.00p 132.50p 133.00p 50958
04/11/2024 132.50p 136.50p 131.00p 132.50p 64134
01/11/2024 137.00p 137.00p 132.00p 133.00p 93882
31/10/2024 133.50p 136.00p 131.00p 133.00p 104509
30/10/2024 131.00p 135.00p 130.00p 135.00p 202249
29/10/2024 139.00p 139.00p 131.50p 131.50p 210690
28/10/2024 132.00p 136.00p 129.89p 135.50p 783023
25/10/2024 133.50p 137.00p 131.00p 133.50p 247487
24/10/2024 145.00p 145.00p 131.25p 141.00p 1108932
23/10/2024 141.00p 143.50p 140.50p 141.00p 238723
22/10/2024 142.50p 143.00p 140.00p 140.50p 3186452
21/10/2024 147.50p 148.50p 143.00p 143.00p 57557
18/10/2024 146.00p 146.75p 144.50p 144.50p 84026
17/10/2024 145.00p 145.52p 144.00p 145.00p 520931
16/10/2024 144.50p 146.00p 143.50p 146.00p 1027295
15/10/2024 145.50p 145.50p 143.50p 144.50p 134559
14/10/2024 140.50p 146.00p 140.50p 145.00p 565618
11/10/2024 145.50p 146.50p 142.00p 143.00p 922596
10/10/2024 145.00p 149.50p 145.00p 146.00p 79340
09/10/2024 149.00p 149.50p 146.00p 149.00p 157062
08/10/2024 146.00p 149.50p 146.00p 148.00p 583253
07/10/2024 148.00p 149.35p 147.30p 148.00p 725936
04/10/2024 147.00p 148.50p 146.00p 148.50p 429298
03/10/2024 148.50p 148.50p 147.00p 147.50p 651374
02/10/2024 148.50p 148.50p 147.35p 147.50p 659755
01/10/2024 149.50p 150.00p 147.50p 148.00p 162323
30/09/2024 149.50p 150.00p 148.50p 149.00p 157046
27/09/2024 145.00p 151.50p 145.00p 150.00p 1010719
26/09/2024 150.00p 150.00p 146.00p 149.00p 551909
25/09/2024 154.00p 154.00p 148.00p 149.00p 722315
24/09/2024 151.50p 152.50p 150.00p 152.00p 608367
23/09/2024 153.00p 154.50p 149.00p 152.50p 503682
20/09/2024 150.50p 154.50p 150.50p 152.00p 586840
19/09/2024 155.00p 157.50p 150.50p 152.00p 625574
18/09/2024 155.50p 157.02p 154.00p 156.00p 583830
17/09/2024 155.50p 157.00p 154.50p 154.50p 212075
16/09/2024 157.00p 158.50p 150.50p 157.50p 514696
13/09/2024 154.00p 158.00p 153.27p 157.00p 133245
12/09/2024 154.00p 155.20p 152.54p 154.00p 359189
11/09/2024 154.50p 156.78p 152.50p 153.50p 567624
10/09/2024 153.50p 155.00p 153.50p 154.50p 562108
09/09/2024 154.50p 158.00p 150.50p 155.00p 354068
06/09/2024 156.00p 158.00p 153.00p 154.00p 569900
05/09/2024 157.50p 159.50p 156.00p 156.00p 341301
04/09/2024 156.00p 160.00p 155.70p 159.50p 547343
03/09/2024 162.00p 162.50p 157.71p 158.50p 587072
02/09/2024 158.00p 160.50p 156.50p 160.00p 350223
30/08/2024 161.00p 163.00p 156.50p 158.00p 565896
29/08/2024 160.50p 164.11p 160.00p 160.50p 437835
28/08/2024 163.50p 164.50p 161.00p 163.50p 845947
27/08/2024 164.00p 165.50p 161.50p 163.00p 434173
23/08/2024 162.00p 164.00p 161.38p 162.50p 420419
22/08/2024 162.50p 163.79p 160.00p 162.50p 330638
21/08/2024 162.00p 164.50p 161.50p 162.50p 1171057
20/08/2024 160.00p 166.00p 160.00p 161.00p 778562
19/08/2024 157.50p 162.00p 157.50p 161.00p 218831
16/08/2024 155.50p 160.00p 154.50p 157.50p 314158
15/08/2024 159.00p 159.00p 154.50p 158.00p 180992
14/08/2024 155.00p 158.00p 154.30p 156.50p 126157
13/08/2024 154.50p 156.00p 154.00p 154.00p 391450
12/08/2024 153.00p 156.85p 152.70p 154.00p 1705446
09/08/2024 151.00p 155.08p 151.00p 153.50p 357827
08/08/2024 155.00p 155.00p 150.50p 152.00p 250171
07/08/2024 148.50p 159.50p 148.00p 153.50p 485987
06/08/2024 147.00p 150.00p 146.00p 147.50p 150300
05/08/2024 151.50p 153.00p 146.00p 146.00p 869244
02/08/2024 149.00p 154.50p 148.03p 153.00p 213695
01/08/2024 154.50p 156.00p 148.00p 150.50p 254942
31/07/2024 139.00p 155.50p 139.00p 154.00p 1662310
30/07/2024 139.50p 140.00p 136.50p 138.00p 91329
29/07/2024 139.50p 139.50p 135.00p 136.50p 45287
26/07/2024 135.00p 144.50p 134.97p 137.50p 168792
25/07/2024 134.00p 135.00p 133.50p 135.00p 294412
24/07/2024 130.00p 135.00p 130.00p 135.00p 432824
23/07/2024 135.00p 135.00p 130.50p 132.50p 97174
22/07/2024 134.50p 135.00p 130.00p 135.00p 279979
19/07/2024 130.00p 133.00p 130.00p 131.00p 167109
18/07/2024 128.50p 133.00p 128.50p 129.00p 69849
17/07/2024 128.50p 132.38p 128.50p 129.50p 154311
16/07/2024 133.00p 134.00p 127.50p 128.50p 26430
15/07/2024 131.00p 133.00p 128.50p 128.50p 91666
12/07/2024 134.50p 134.50p 131.50p 132.00p 131702
11/07/2024 131.50p 135.00p 130.00p 135.00p 129576
10/07/2024 128.00p 135.00p 127.56p 131.50p 133238
09/07/2024 129.00p 132.00p 128.50p 128.50p 56636
08/07/2024 131.50p 134.00p 128.50p 128.50p 37760
05/07/2024 129.50p 133.00p 128.38p 128.50p 114170
04/07/2024 128.50p 130.00p 128.00p 129.50p 63863
03/07/2024 128.00p 129.64p 128.00p 129.50p 228013

*Close Price adjusted for both dividends and splits