Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,266.16 -823.93 (-1.27%) CMC Crypto 200
1,329.52 -30.80 (-2.26%)
International Personal Finance plc (IPF.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:44PM BST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 122.00 | 125.50 | 122.00 | 125.50 | 125.50 | 73,154 |
| 20 Jun 2024 | 123.00 | 124.00 | 121.00 | 124.00 | 124.00 | 124,335 |
| 19 Jun 2024 | 122.50 | 127.00 | 121.26 | 122.00 | 122.00 | 152,919 |
| 18 Jun 2024 | 127.50 | 127.50 | 124.50 | 125.00 | 125.00 | 64,749 |
| 17 Jun 2024 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | 95,448 |
| 14 Jun 2024 | 126.00 | 128.00 | 122.00 | 124.50 | 124.50 | 650,742 |
| 13 Jun 2024 | 126.00 | 127.65 | 125.00 | 126.50 | 126.50 | 142,002 |
| 12 Jun 2024 | 128.00 | 128.00 | 126.00 | 126.50 | 126.50 | 178,657 |
| 11 Jun 2024 | 126.50 | 128.00 | 122.00 | 126.00 | 126.00 | 631,781 |
| 10 Jun 2024 | 122.00 | 128.00 | 119.90 | 122.00 | 122.00 | 609,191 |
| 07 Jun 2024 | 118.50 | 122.00 | 117.00 | 118.00 | 118.00 | 296,832 |
| 06 Jun 2024 | 118.00 | 119.50 | 113.00 | 118.50 | 118.50 | 63,495 |
| 05 Jun 2024 | 117.00 | 118.10 | 116.00 | 117.00 | 117.00 | 115,974 |
| 04 Jun 2024 | 112.00 | 118.50 | 112.00 | 115.50 | 115.50 | 70,094 |
| 03 Jun 2024 | 115.00 | 118.50 | 114.50 | 117.00 | 117.00 | 394,440 |
| 31 May 2024 | 115.00 | 119.50 | 113.00 | 113.00 | 113.00 | 249,281 |
| 30 May 2024 | 115.00 | 118.50 | 114.00 | 115.00 | 115.00 | 194,105 |
| 29 May 2024 | 114.50 | 116.00 | 114.00 | 116.00 | 116.00 | 356,677 |
| 28 May 2024 | 115.00 | 115.00 | 113.00 | 113.50 | 113.50 | 106,541 |
| 24 May 2024 | 115.00 | 115.00 | 112.89 | 114.50 | 114.50 | 226,115 |
| 23 May 2024 | 110.00 | 115.00 | 110.00 | 113.50 | 113.50 | 70,366 |
| 22 May 2024 | 112.00 | 115.00 | 110.50 | 113.50 | 113.50 | 150,059 |
| 21 May 2024 | 115.00 | 115.00 | 112.50 | 113.00 | 113.00 | 60,156 |
| 20 May 2024 | 112.50 | 114.50 | 108.50 | 114.50 | 114.50 | 124,366 |
| 17 May 2024 | 112.00 | 112.50 | 110.20 | 111.00 | 111.00 | 128,642 |
| 16 May 2024 | 111.50 | 112.50 | 110.00 | 110.50 | 110.50 | 169,778 |
| 15 May 2024 | 111.00 | 111.00 | 109.00 | 110.50 | 110.50 | 252,001 |
| 14 May 2024 | 110.00 | 112.50 | 108.50 | 109.00 | 109.00 | 1,830,078 |
| 13 May 2024 | 109.00 | 111.00 | 108.50 | 109.50 | 109.50 | 180,933 |
| 10 May 2024 | 112.00 | 112.00 | 108.00 | 110.50 | 110.50 | 130,788 |
| 09 May 2024 | 109.50 | 109.50 | 108.00 | 108.50 | 108.50 | 30,398 |
| 08 May 2024 | 110.50 | 111.50 | 106.00 | 110.00 | 110.00 | 141,557 |
| 07 May 2024 | 109.50 | 111.00 | 108.00 | 108.00 | 108.00 | 200,780 |
| 03 May 2024 | 110.00 | 110.00 | 107.50 | 109.50 | 109.50 | 66,597 |
| 02 May 2024 | 104.50 | 109.50 | 104.50 | 109.00 | 109.00 | 278,613 |
| 01 May 2024 | 109.00 | 109.00 | 104.00 | 105.50 | 105.50 | 38,272 |
| 30 Apr 2024 | 104.50 | 107.50 | 104.22 | 104.00 | 104.00 | 345,635 |
| 29 Apr 2024 | 106.00 | 106.50 | 102.60 | 104.00 | 104.00 | 374,031 |
| 26 Apr 2024 | 106.00 | 106.50 | 105.00 | 106.00 | 106.00 | 116,884 |
| 25 Apr 2024 | 107.00 | 108.50 | 103.53 | 105.50 | 105.50 | 188,851 |
| 24 Apr 2024 | 104.50 | 107.50 | 102.00 | 107.50 | 107.50 | 205,564 |
| 23 Apr 2024 | 101.00 | 102.50 | 100.50 | 102.50 | 102.50 | 255,204 |
| 22 Apr 2024 | 101.50 | 102.50 | 100.36 | 102.00 | 102.00 | 400,579 |
| 19 Apr 2024 | 101.50 | 101.50 | 99.20 | 101.00 | 101.00 | 149,630 |
| 18 Apr 2024 | 101.00 | 103.50 | 100.00 | 102.50 | 102.50 | 239,895 |
| 17 Apr 2024 | 101.50 | 103.00 | 101.00 | 101.50 | 101.50 | 697,913 |
| 16 Apr 2024 | 103.50 | 104.00 | 101.50 | 101.50 | 101.50 | 32,185 |
| 15 Apr 2024 | 104.00 | 105.00 | 101.50 | 103.50 | 103.50 | 713,608 |
| 12 Apr 2024 | 104.00 | 104.50 | 102.40 | 103.50 | 103.50 | 72,306 |
| 11 Apr 2024 | 105.00 | 106.50 | 102.00 | 104.00 | 104.00 | 276,209 |
| 11 Apr 2024 | 7.2 Dividend | |||||
| 10 Apr 2024 | 110.00 | 111.00 | 108.00 | 109.50 | 102.30 | 1,221,648 |
| 09 Apr 2024 | 109.50 | 111.00 | 108.50 | 109.50 | 102.30 | 642,286 |
| 08 Apr 2024 | 109.50 | 112.50 | 108.80 | 111.00 | 103.70 | 907,612 |
| 05 Apr 2024 | 108.50 | 112.40 | 108.00 | 108.50 | 101.37 | 1,386,659 |
| 04 Apr 2024 | 110.50 | 110.50 | 109.00 | 109.00 | 101.83 | 450,390 |
| 03 Apr 2024 | 110.00 | 111.50 | 109.00 | 110.00 | 102.77 | 348,460 |
| 02 Apr 2024 | 110.00 | 114.50 | 108.50 | 110.00 | 102.77 | 288,484 |
| 28 Mar 2024 | 112.00 | 114.50 | 108.50 | 109.00 | 101.83 | 519,759 |
| 27 Mar 2024 | 110.00 | 112.32 | 109.03 | 111.50 | 104.17 | 595,681 |
| 26 Mar 2024 | 110.50 | 115.50 | 110.00 | 110.50 | 103.23 | 452,224 |
| 25 Mar 2024 | 110.00 | 113.00 | 110.00 | 113.00 | 105.57 | 483,359 |
| 22 Mar 2024 | 112.00 | 115.50 | 110.00 | 110.00 | 102.77 | 181,263 |
| 21 Mar 2024 | 113.50 | 115.00 | 111.00 | 111.50 | 104.17 | 384,692 |
| 20 Mar 2024 | 112.50 | 113.50 | 112.00 | 113.00 | 105.57 | 1,198,170 |
| 19 Mar 2024 | 113.50 | 113.50 | 111.00 | 112.00 | 104.64 | 72,501 |
| 18 Mar 2024 | 113.50 | 114.66 | 111.00 | 112.00 | 104.64 | 550,298 |
| 15 Mar 2024 | 111.00 | 115.00 | 110.42 | 114.00 | 106.50 | 491,914 |
| 14 Mar 2024 | 105.00 | 113.00 | 102.88 | 112.00 | 104.64 | 1,060,867 |
| 13 Mar 2024 | 110.00 | 111.00 | 100.16 | 100.50 | 93.89 | 642,503 |
| 12 Mar 2024 | 113.50 | 117.00 | 110.50 | 112.50 | 105.10 | 216,944 |
| 11 Mar 2024 | 115.50 | 116.25 | 110.50 | 111.50 | 104.17 | 246,359 |
| 08 Mar 2024 | 117.00 | 117.00 | 115.50 | 116.50 | 108.84 | 30,606 |
| 07 Mar 2024 | 116.50 | 118.00 | 115.03 | 116.50 | 108.84 | 66,023 |
| 06 Mar 2024 | 115.00 | 116.50 | 114.00 | 114.50 | 106.97 | 114,393 |
| 05 Mar 2024 | 114.00 | 117.50 | 114.00 | 114.50 | 106.97 | 160,992 |
| 04 Mar 2024 | 112.00 | 114.00 | 110.50 | 114.00 | 106.50 | 109,793 |
| 01 Mar 2024 | 112.50 | 114.30 | 110.00 | 110.00 | 102.77 | 546,195 |
| 29 Feb 2024 | 113.50 | 114.00 | 110.00 | 112.00 | 104.64 | 341,907 |
| 28 Feb 2024 | 114.00 | 115.50 | 112.30 | 113.50 | 106.04 | 212,376 |
| 27 Feb 2024 | 114.50 | 116.00 | 111.58 | 114.00 | 106.50 | 182,299 |
| 26 Feb 2024 | 105.00 | 118.00 | 101.53 | 113.50 | 106.04 | 440,685 |
| 23 Feb 2024 | 118.00 | 120.00 | 114.50 | 118.50 | 110.71 | 199,326 |
| 22 Feb 2024 | 118.00 | 118.00 | 117.00 | 118.00 | 110.24 | 232,423 |
| 21 Feb 2024 | 118.50 | 119.50 | 115.82 | 117.00 | 109.31 | 43,602 |
| 20 Feb 2024 | 115.50 | 117.50 | 115.00 | 117.00 | 109.31 | 148,708 |
| 19 Feb 2024 | 117.50 | 118.50 | 114.50 | 114.50 | 106.97 | 174,309 |
| 16 Feb 2024 | 116.00 | 118.00 | 116.00 | 118.00 | 110.24 | 23,191 |
| 15 Feb 2024 | 117.50 | 118.00 | 115.18 | 117.00 | 109.31 | 18,007 |
| 14 Feb 2024 | 117.00 | 118.00 | 114.50 | 116.00 | 108.37 | 227,362 |
| 13 Feb 2024 | 117.00 | 117.00 | 116.03 | 117.00 | 109.31 | 45,550 |
| 12 Feb 2024 | 116.50 | 118.00 | 116.00 | 116.50 | 108.84 | 160,515 |
| 09 Feb 2024 | 117.00 | 118.50 | 116.35 | 118.00 | 110.24 | 136,255 |
| 08 Feb 2024 | 117.00 | 119.00 | 115.50 | 117.00 | 109.31 | 283,035 |
| 07 Feb 2024 | 116.50 | 117.50 | 115.50 | 116.00 | 108.37 | 52,213 |
| 06 Feb 2024 | 117.00 | 118.75 | 115.25 | 116.50 | 108.84 | 273,838 |
| 05 Feb 2024 | 119.50 | 121.50 | 117.00 | 117.00 | 109.31 | 117,279 |
| 02 Feb 2024 | 121.50 | 121.50 | 118.49 | 119.50 | 111.64 | 217,202 |
| 01 Feb 2024 | 121.00 | 121.00 | 118.15 | 121.00 | 113.04 | 31,655 |
| 31 Jan 2024 | 120.00 | 124.00 | 120.00 | 120.00 | 112.11 | 65,153 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.