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
23/12/2025 221.00p 223.50p 220.00p 221.50p 232027
22/12/2025 224.00p 224.00p 220.65p 222.50p 312969
19/12/2025 221.50p 225.00p 219.00p 222.50p 1171070
18/12/2025 210.50p 223.00p 210.50p 223.00p 1318927
17/12/2025 216.00p 225.00p 214.00p 218.00p 1595108
16/12/2025 208.00p 209.50p 206.22p 207.00p 1508239
15/12/2025 212.00p 212.00p 207.50p 209.00p 340549
12/12/2025 212.00p 212.00p 207.00p 207.00p 252890
11/12/2025 205.00p 214.50p 205.00p 210.00p 771335
10/12/2025 211.00p 215.00p 209.00p 214.50p 869588
09/12/2025 204.00p 212.50p 201.50p 211.50p 2402655
08/12/2025 202.00p 204.50p 201.00p 201.50p 6516948
05/12/2025 203.00p 204.50p 201.50p 204.00p 542482
04/12/2025 204.00p 205.00p 201.54p 203.00p 2016564
03/12/2025 202.00p 204.50p 199.00p 204.00p 1744487
02/12/2025 202.50p 203.06p 200.00p 200.50p 741796
01/12/2025 206.00p 206.00p 202.00p 202.00p 547096
28/11/2025 208.00p 208.00p 204.50p 204.50p 465479
27/11/2025 204.50p 208.00p 202.00p 207.50p 526819
26/11/2025 204.00p 205.00p 202.00p 204.00p 457772
25/11/2025 202.50p 205.00p 201.00p 205.00p 182806
24/11/2025 202.50p 205.00p 200.50p 202.50p 182405
21/11/2025 207.00p 207.00p 201.31p 203.50p 374119
20/11/2025 207.00p 209.50p 205.00p 206.00p 786529
19/11/2025 202.00p 210.00p 195.00p 208.00p 2258342
18/11/2025 205.00p 208.00p 201.00p 204.00p 887033
17/11/2025 210.00p 211.08p 206.00p 208.00p 864964
14/11/2025 205.00p 208.55p 202.38p 207.50p 413027
13/11/2025 206.00p 207.50p 205.00p 206.00p 2887898
12/11/2025 202.00p 209.00p 201.50p 206.50p 940726
11/11/2025 202.00p 202.00p 200.00p 202.00p 4987257
10/11/2025 202.00p 203.50p 198.80p 200.00p 1145095
07/11/2025 201.00p 203.50p 200.85p 201.50p 2455817
06/11/2025 203.00p 206.50p 201.00p 201.00p 284912
05/11/2025 209.50p 209.50p 199.20p 204.50p 401979
04/11/2025 204.00p 206.00p 201.00p 201.00p 1617314
03/11/2025 209.00p 209.00p 204.00p 204.50p 345472
31/10/2025 204.00p 207.50p 204.00p 204.50p 324721
30/10/2025 210.00p 210.00p 205.00p 205.00p 328425
29/10/2025 204.50p 210.51p 204.50p 207.50p 2017662
28/10/2025 210.00p 210.00p 204.19p 207.50p 339360
27/10/2025 205.50p 206.50p 204.00p 205.00p 686912
24/10/2025 207.00p 208.00p 205.00p 205.00p 375686
23/10/2025 210.00p 210.00p 207.00p 207.00p 412424
22/10/2025 210.00p 212.00p 198.00p 208.50p 1113044
21/10/2025 211.00p 214.00p 207.50p 213.50p 631896
20/10/2025 211.00p 211.00p 206.50p 211.00p 440460
17/10/2025 212.50p 213.00p 204.00p 207.00p 1529475
16/10/2025 213.00p 215.00p 212.00p 213.50p 526982
15/10/2025 216.00p 216.00p 214.00p 214.50p 6459279
14/10/2025 215.00p 216.50p 215.00p 216.00p 571102
13/10/2025 212.50p 216.50p 212.50p 215.00p 574332
10/10/2025 215.00p 216.00p 214.45p 214.50p 942022
09/10/2025 215.00p 215.50p 213.50p 214.00p 541114
08/10/2025 215.50p 216.00p 214.21p 215.00p 1724571
07/10/2025 215.50p 217.00p 215.00p 215.00p 249659
06/10/2025 215.00p 216.00p 213.50p 215.50p 574562
03/10/2025 216.00p 219.00p 215.21p 216.50p 462705
02/10/2025 212.50p 217.50p 212.50p 215.50p 2297363
01/10/2025 215.00p 216.50p 214.50p 215.00p 8140694
30/09/2025 215.00p 216.50p 213.72p 215.00p 768982
29/09/2025 216.50p 217.50p 215.21p 215.50p 619845
26/09/2025 216.00p 220.00p 216.00p 216.00p 235663
25/09/2025 217.00p 220.00p 212.50p 218.00p 446326
24/09/2025 199.80p 218.50p 198.18p 215.00p 1297842
23/09/2025 199.20p 202.50p 195.84p 199.00p 352376
22/09/2025 200.00p 202.00p 198.20p 199.80p 176556
19/09/2025 201.00p 203.50p 197.20p 199.80p 760643
18/09/2025 198.00p 202.00p 198.00p 201.00p 76865
17/09/2025 203.00p 203.00p 200.00p 200.00p 222480
16/09/2025 198.60p 198.60p 198.20p 201.50p 537686
15/09/2025 198.60p 201.00p 198.00p 198.20p 342398
12/09/2025 200.50p 202.00p 198.40p 198.40p 327450
11/09/2025 203.00p 203.00p 200.50p 200.00p 269812
10/09/2025 203.00p 204.00p 198.00p 200.50p 1092682
09/09/2025 206.00p 207.50p 203.50p 204.00p 327178
08/09/2025 206.00p 208.00p 205.00p 206.00p 80136
05/09/2025 206.50p 209.50p 205.00p 206.00p 103036
04/09/2025 202.00p 206.50p 202.00p 206.00p 184994
03/09/2025 203.00p 205.00p 200.50p 203.00p 435019
02/09/2025 206.50p 210.50p 202.50p 203.00p 400926
01/09/2025 207.00p 207.50p 203.50p 206.00p 218204
29/08/2025 203.50p 204.50p 203.00p 203.50p 714494
28/08/2025 204.50p 206.68p 203.00p 203.50p 2444463
27/08/2025 209.00p 209.00p 203.00p 208.00p 1964271
26/08/2025 211.00p 214.50p 210.89p 211.00p 1528266
22/08/2025 209.00p 214.00p 208.00p 212.50p 6728067
21/08/2025 208.50p 210.00p 207.00p 208.00p 1973191
20/08/2025 209.00p 210.00p 207.50p 209.00p 958747
19/08/2025 209.50p 211.50p 209.00p 209.00p 2693372
18/08/2025 209.50p 214.50p 206.50p 209.00p 104317
15/08/2025 211.00p 211.00p 208.00p 208.00p 1392379
14/08/2025 211.00p 211.50p 210.00p 211.50p 840195
13/08/2025 210.50p 211.00p 210.00p 210.50p 90679
12/08/2025 210.50p 211.50p 208.50p 210.00p 353845
11/08/2025 211.00p 213.77p 210.00p 211.00p 422782
08/08/2025 212.00p 214.00p 208.50p 210.00p 216855
07/08/2025 211.00p 211.50p 209.50p 211.00p 482925
06/08/2025 209.50p 211.00p 207.50p 210.00p 2308112
05/08/2025 210.50p 212.50p 209.00p 209.50p 915110
04/08/2025 205.00p 214.00p 205.00p 212.00p 288372
01/08/2025 210.00p 213.50p 209.50p 212.00p 1804174
31/07/2025 214.00p 214.54p 210.00p 211.50p 1552549
30/07/2025 212.50p 215.00p 211.00p 215.00p 3801244
29/07/2025 179.00p 182.20p 178.24p 179.20p 271094
28/07/2025 182.80p 184.00p 179.40p 179.60p 207063
25/07/2025 182.00p 184.00p 181.00p 182.00p 986015
24/07/2025 181.20p 183.00p 180.60p 183.00p 168823
23/07/2025 180.40p 181.80p 179.40p 181.20p 252397
22/07/2025 180.20p 180.40p 178.80p 180.20p 208915
21/07/2025 177.80p 180.60p 177.00p 179.80p 188072
18/07/2025 179.00p 179.40p 177.46p 178.80p 226662
17/07/2025 177.80p 178.80p 176.20p 178.80p 145893
16/07/2025 175.80p 178.00p 175.00p 177.40p 83873
15/07/2025 175.00p 177.00p 173.80p 176.20p 238953
14/07/2025 174.80p 175.80p 170.40p 175.00p 170804
11/07/2025 173.60p 174.60p 170.40p 171.80p 46969
10/07/2025 172.00p 174.40p 170.60p 172.40p 136517
09/07/2025 172.00p 174.60p 170.00p 171.20p 118346
08/07/2025 171.60p 173.61p 171.20p 172.40p 116772
07/07/2025 172.80p 174.00p 171.60p 171.60p 59436
04/07/2025 173.40p 174.80p 137.00p 173.00p 306130
03/07/2025 171.60p 174.80p 170.60p 174.80p 570803
02/07/2025 170.20p 171.60p 168.85p 171.00p 535649
01/07/2025 169.80p 171.60p 168.60p 171.00p 428781
30/06/2025 167.80p 170.00p 167.00p 170.00p 916989
27/06/2025 163.80p 167.80p 163.60p 167.40p 459994
26/06/2025 163.80p 164.40p 162.20p 163.60p 177054
25/06/2025 163.40p 164.64p 161.60p 162.00p 251547
24/06/2025 160.60p 165.00p 160.60p 164.80p 175005
23/06/2025 161.00p 161.60p 159.66p 160.60p 299037
20/06/2025 160.20p 161.80p 159.75p 161.80p 259217
19/06/2025 160.20p 163.40p 159.00p 160.20p 203691
18/06/2025 159.60p 160.20p 158.02p 159.40p 150788
17/06/2025 160.20p 160.20p 157.60p 159.00p 213455
16/06/2025 157.80p 160.00p 157.24p 159.20p 200590
13/06/2025 160.20p 160.20p 156.00p 158.60p 124824
12/06/2025 162.00p 162.00p 154.45p 158.00p 377888
11/06/2025 162.20p 163.20p 158.20p 159.40p 454888
10/06/2025 162.40p 163.60p 162.00p 162.00p 371714
09/06/2025 162.20p 163.60p 161.80p 162.40p 302364
06/06/2025 163.60p 163.60p 162.00p 162.20p 124044
05/06/2025 162.60p 163.60p 162.20p 162.40p 137107
04/06/2025 163.40p 163.60p 162.20p 162.60p 126340
03/06/2025 162.00p 163.40p 161.00p 162.40p 1260884
02/06/2025 160.00p 162.80p 158.60p 161.80p 199808
30/05/2025 160.00p 162.80p 159.40p 161.60p 446751
29/05/2025 158.40p 160.00p 157.00p 159.80p 438620
28/05/2025 154.80p 158.80p 153.20p 156.60p 680734
27/05/2025 156.40p 157.40p 153.20p 154.80p 127985
23/05/2025 155.60p 157.60p 152.80p 153.00p 556105
22/05/2025 152.00p 156.50p 152.00p 155.60p 131527
21/05/2025 155.20p 158.00p 154.00p 156.60p 138320
20/05/2025 154.80p 158.00p 154.20p 156.00p 197934
19/05/2025 154.00p 156.20p 149.20p 155.20p 158324
16/05/2025 152.80p 156.00p 152.20p 154.20p 382009
15/05/2025 155.00p 155.00p 151.20p 153.80p 215649
14/05/2025 148.20p 153.20p 147.80p 153.20p 166787
13/05/2025 148.80p 154.60p 147.80p 148.80p 196825
12/05/2025 151.00p 154.60p 145.80p 148.60p 460665
09/05/2025 151.00p 151.00p 147.20p 148.20p 156306
08/05/2025 148.00p 150.00p 146.80p 147.20p 401591
07/05/2025 140.00p 149.40p 140.00p 148.00p 280282
06/05/2025 142.20p 149.00p 141.00p 149.00p 464227
02/05/2025 145.00p 147.40p 144.34p 145.40p 562504
01/05/2025 139.00p 146.00p 138.88p 145.40p 1637741
30/04/2025 140.00p 141.20p 138.80p 139.40p 195652
29/04/2025 140.00p 141.00p 138.82p 140.00p 136564
28/04/2025 139.00p 141.20p 139.00p 140.00p 288050
25/04/2025 140.00p 141.00p 138.40p 139.20p 576735
24/04/2025 140.20p 140.20p 137.60p 139.40p 97993
23/04/2025 137.00p 140.20p 135.40p 140.00p 428318
22/04/2025 135.00p 136.04p 131.80p 134.40p 227912
17/04/2025 133.20p 135.60p 132.40p 133.60p 111835
16/04/2025 135.20p 136.80p 132.60p 134.00p 153897
15/04/2025 131.00p 135.60p 130.20p 135.00p 493028
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

*Close Price adjusted for both dividends and splits