Comparing Back to the side-by-side chart ↗
International Public Partnership (INPP.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2% vs the 50-day and +6.1% vs the 200-day average, 2.5% below the 52-week high and +27.8% off the 52-week low. Computed from daily closes. (as of 2026-11-02)
- Trend: International Public Partnership trades 2.0% above its 50-day and 6.1% above its 200-day moving average. (as of 2026-11-02)
International Public Partnership invests in infrastructure that delivers public or social services, buying single projects, portfolios of assets, shares in companies or stakes in partnerships. It targets private finance initiative and public-private partnership schemes that finance public infrastructure, investing both in the UK and abroad.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the INPP.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 139.60 | 141.00 | 138.60 | 140.80 | +1.59% | 2,398,116 |
| 2026-10-30 | 139.60 | 140.20 | 138.40 | 138.60 | -0.72% | 1,926,658 |
| 2026-10-29 | 139.60 | 140.20 | 138.60 | 139.60 | -0.29% | 1,616,253 |
| 2026-10-28 | 139.40 | 140.00 | 138.60 | 140.00 | +0.14% | 6,416,851 |
| 2026-10-27 | 139.00 | 140.00 | 138.40 | 139.80 | +0.58% | 2,916,987 |
| 2026-10-26 | 136.80 | 139.00 | 136.80 | 139.00 | +1.16% | 2,810,202 |
| 2026-10-23 | 134.20 | 137.40 | 134.20 | 137.40 | +2.38% | 4,234,471 |
| 2026-10-22 | 136.00 | 136.40 | 134.20 | 134.20 | -1.61% | 5,853,135 |
| 2026-10-21 | 135.60 | 137.00 | 135.60 | 136.40 | +0.15% | 2,752,033 |
| 2026-10-20 | 136.80 | 136.80 | 134.80 | 136.20 | -0.15% | 3,685,849 |
| 2026-10-19 | 137.20 | 137.60 | 136.00 | 136.40 | -0.87% | 2,555,491 |
| 2026-10-16 | 137.00 | 138.00 | 136.80 | 137.60 | +0.00% | 2,073,436 |
| 2026-10-15 | 135.80 | 139.00 | 135.80 | 137.60 | -0.15% | 4,777,690 |
| 2026-10-14 | 135.80 | 138.20 | 135.80 | 137.80 | +1.17% | 3,298,057 |
| 2026-10-13 | 135.00 | 137.00 | 135.00 | 136.20 | +0.29% | 8,585,761 |
| 2026-10-12 | 135.60 | 136.20 | 135.09 | 135.80 | +0.30% | 3,236,304 |
| 2026-10-09 | 134.00 | 135.80 | 134.00 | 135.40 | +0.30% | 1,252,037 |
| 2026-10-08 | 135.60 | 135.60 | 133.00 | 135.00 | -0.44% | 3,014,859 |
| 2026-10-07 | 136.20 | 136.48 | 134.80 | 135.60 | -0.73% | 2,389,008 |
| 2026-10-06 | 134.40 | 136.60 | 132.40 | 136.60 | +1.34% | 3,151,661 |
| 2026-10-05 | 135.60 | 135.80 | 134.00 | 134.80 | -0.44% | 3,727,494 |
| 2026-10-02 | 137.00 | 137.40 | 134.94 | 135.40 | -1.17% | 4,746,113 |
| 2026-10-01 | 138.20 | 139.20 | 136.60 | 137.00 | -1.30% | 3,211,912 |
| 2026-09-30 | 139.00 | 140.00 | 137.80 | 138.80 | +0.14% | 6,194,997 |
| 2026-09-29 | 139.20 | 140.20 | 138.00 | 138.60 | -0.57% | 2,822,749 |
| 2026-09-28 | 138.80 | 140.60 | 138.80 | 139.40 | +0.29% | 2,575,312 |
| 2026-09-25 | 138.60 | 139.60 | 138.20 | 139.00 | +0.29% | 1,993,740 |
| 2026-09-24 | 140.00 | 140.06 | 138.00 | 138.60 | -1.00% | 4,398,348 |
| 2026-09-23 | 140.40 | 140.40 | 138.40 | 140.00 | +0.29% | 4,136,894 |
| 2026-09-22 | 140.60 | 141.00 | 139.20 | 139.60 | -0.57% | 2,613,977 |
| 2026-09-21 | 138.40 | 140.80 | 138.40 | 140.40 | +0.43% | 2,535,022 |
| 2026-09-18 | 139.80 | 140.80 | 138.92 | 139.80 | -0.29% | 3,664,083 |
| 2026-09-17 | 138.40 | 140.20 | 137.40 | 140.20 | +1.59% | 3,788,213 |
| 2026-09-16 | 138.40 | 139.40 | 137.20 | 138.00 | +0.00% | 2,584,244 |
| 2026-09-15 | 137.00 | 138.40 | 136.20 | 138.00 | +0.44% | 3,989,055 |
| 2026-09-14 | 138.20 | 138.80 | 137.00 | 137.40 | -1.01% | 2,518,796 |
| 2026-09-11 | 138.60 | 139.80 | 137.20 | 138.80 | +0.58% | 4,108,807 |
| 2026-09-10 | 139.80 | 140.20 | 137.40 | 138.00 | -0.29% | 2,651,884 |
| 2026-09-09 | 139.80 | 139.80 | 138.20 | 138.40 | -0.14% | 3,854,246 |
| 2026-09-08 | 138.60 | 139.31 | 137.40 | 138.60 | +0.29% | 2,410,717 |
| 2026-09-07 | 139.40 | 139.60 | 138.00 | 138.20 | -0.72% | 2,227,686 |
| 2026-09-04 | 138.40 | 139.40 | 137.20 | 139.20 | +0.58% | 2,077,496 |
| 2026-09-03 | 136.20 | 138.60 | 136.20 | 138.40 | +1.02% | 1,918,721 |
| 2026-09-02 | 137.60 | 138.60 | 136.60 | 137.00 | -0.72% | 3,674,230 |
| 2026-09-01 | 140.80 | 140.80 | 137.60 | 138.00 | -1.43% | 2,025,211 |
| 2026-08-28 | 138.80 | 140.80 | 138.60 | 140.00 | +0.72% | 1,716,736 |
| 2026-08-27 | 139.80 | 142.00 | 138.60 | 139.00 | -0.43% | 1,928,565 |
| 2026-08-26 | 139.60 | 140.60 | 139.14 | 139.60 | -0.71% | 1,965,488 |
| 2026-08-25 | 141.00 | 141.00 | 139.60 | 140.60 | +0.29% | 1,714,414 |
| 2026-08-24 | 141.40 | 141.60 | 139.60 | 140.20 | -0.43% | 1,655,497 |
| 2026-08-21 | 140.60 | 141.20 | 140.00 | 140.80 | +0.14% | 2,238,888 |
| 2026-08-20 | 140.60 | 140.80 | 139.40 | 140.60 | +0.14% | 1,910,004 |
| 2026-08-19 | 139.40 | 140.80 | 138.00 | 140.40 | +1.01% | 3,831,921 |
| 2026-08-18 | 136.40 | 140.20 | 136.40 | 139.00 | +0.72% | 4,824,820 |
| 2026-08-17 | 139.60 | 140.00 | 137.60 | 138.00 | -1.15% | 1,994,555 |
| 2026-08-14 | 139.20 | 140.20 | 137.80 | 139.60 | -0.43% | 6,334,813 |
| 2026-08-13 | 141.00 | 141.40 | 139.60 | 140.20 | -1.96% | 2,009,804 |
| 2026-08-12 | 143.20 | 144.40 | 142.20 | 143.00 | +0.00% | 3,845,877 |
| 2026-08-11 | 142.40 | 143.20 | 141.60 | 143.00 | +0.14% | 3,203,756 |
| 2026-08-10 | 143.80 | 144.00 | 141.80 | 142.80 | -0.42% | 3,686,266 |
| 2026-08-07 | 143.20 | 144.20 | 141.80 | 143.40 | -0.42% | 2,918,377 |
| 2026-08-06 | 144.60 | 145.80 | 143.20 | 144.00 | -0.41% | 2,841,851 |
| 2026-08-05 | 144.20 | 145.26 | 143.20 | 144.60 | +0.14% | 2,516,772 |
| 2026-08-04 | 144.00 | 144.60 | 142.80 | 144.40 | +0.28% | 3,035,010 |
| 2026-08-03 | 143.00 | 144.20 | 142.00 | 144.00 | +1.41% | 3,578,001 |
| 2026-07-31 | 142.00 | 143.00 | 141.20 | 142.00 | -0.28% | 1,424,675 |
| 2026-07-30 | 142.00 | 143.20 | 140.80 | 142.40 | +0.14% | 4,022,407 |
| 2026-07-29 | 141.00 | 142.20 | 139.80 | 142.20 | +0.85% | 3,160,910 |
| 2026-07-28 | 141.20 | 142.00 | 140.00 | 141.00 | +0.00% | 3,204,658 |
| 2026-07-27 | 139.40 | 141.40 | 139.00 | 141.00 | +0.86% | 1,873,422 |
| 2026-07-24 | 140.40 | 140.80 | 139.40 | 139.80 | -0.14% | 1,653,574 |
| 2026-07-23 | 141.20 | 141.60 | 139.36 | 140.00 | -0.85% | 6,169,602 |
| 2026-07-22 | 141.20 | 141.20 | 139.37 | 141.20 | -0.14% | 2,358,702 |
| 2026-07-21 | 141.60 | 141.60 | 140.40 | 141.40 | -0.14% | 1,964,132 |
| 2026-07-20 | 140.80 | 142.00 | 139.40 | 141.60 | +0.28% | 13,302,051 |
| 2026-07-17 | 140.60 | 142.80 | 138.60 | 141.20 | +0.14% | 6,354,991 |
| 2026-07-16 | 139.00 | 141.00 | 139.00 | 141.00 | +0.86% | 1,907,752 |
| 2026-07-15 | 138.60 | 140.40 | 138.40 | 139.80 | -0.29% | 1,978,371 |
| 2026-07-14 | 138.60 | 140.40 | 138.40 | 140.20 | +0.14% | 1,599,666 |
| 2026-07-13 | 139.60 | 140.40 | 138.60 | 140.00 | +0.29% | 1,858,882 |
| 2026-07-10 | 139.20 | 140.00 | 138.40 | 139.60 | +0.43% | 2,022,940 |
| 2026-07-09 | 138.60 | 139.60 | 137.40 | 139.00 | +0.29% | 2,214,569 |
| 2026-07-08 | 139.40 | 140.60 | 138.20 | 138.60 | -1.14% | 3,790,856 |
| 2026-07-07 | 141.20 | 141.20 | 139.60 | 140.20 | -0.43% | 2,849,375 |
| 2026-07-06 | 141.00 | 141.20 | 139.60 | 140.80 | +0.00% | 2,713,861 |
| 2026-07-03 | 141.80 | 142.40 | 140.40 | 140.80 | -0.85% | 2,837,324 |
| 2026-07-02 | 139.40 | 142.00 | 138.40 | 142.00 | +1.87% | 3,252,920 |
| 2026-07-01 | 139.60 | 140.80 | 138.00 | 139.40 | -0.29% | 5,109,887 |
| 2026-06-30 | 139.60 | 140.60 | 138.60 | 139.80 | +0.00% | 3,805,455 |
| 2026-06-29 | 141.00 | 141.80 | 138.40 | 139.80 | -0.85% | 5,426,146 |
| 2026-06-26 | 141.20 | 142.40 | 139.80 | 141.00 | -0.14% | 4,360,298 |
| 2026-06-25 | 140.80 | 142.73 | 140.00 | 141.20 | +0.28% | 3,382,575 |
| 2026-06-24 | 139.40 | 141.00 | 139.40 | 140.80 | +0.57% | 3,300,866 |
| 2026-06-23 | 139.80 | 140.80 | 138.40 | 140.00 | -0.43% | 3,556,014 |
| 2026-06-22 | 140.20 | 141.20 | 138.40 | 140.60 | +0.14% | 4,677,088 |
| 2026-06-19 | 138.00 | 140.40 | 138.00 | 140.40 | +0.57% | 4,540,229 |
| 2026-06-18 | 139.20 | 140.20 | 138.00 | 139.60 | +0.29% | 3,208,060 |
| 2026-06-17 | 138.40 | 139.20 | 137.60 | 139.20 | +0.72% | 2,333,562 |
| 2026-06-16 | 138.80 | 139.23 | 137.40 | 138.20 | +0.00% | 4,558,090 |
| 2026-06-15 | 139.60 | 141.00 | 137.80 | 138.20 | -0.43% | 2,591,693 |
| 2026-06-12 | 138.60 | 140.20 | 137.92 | 138.80 | +1.17% | 2,656,286 |
| 2026-06-11 | 137.40 | 138.08 | 136.20 | 137.20 | +0.15% | 3,272,973 |
| 2026-06-10 | 135.20 | 137.80 | 135.20 | 137.00 | +1.33% | 2,714,678 |
| 2026-06-09 | 135.60 | 137.20 | 135.00 | 135.20 | -0.15% | 3,299,222 |
| 2026-06-08 | 136.60 | 136.60 | 134.77 | 135.40 | -0.15% | 3,063,988 |
| 2026-06-05 | 135.20 | 137.00 | 135.00 | 135.60 | -0.88% | 3,335,432 |
| 2026-06-04 | 135.00 | 136.80 | 134.60 | 136.80 | +1.18% | 3,012,550 |
| 2026-06-03 | 134.80 | 135.99 | 134.60 | 135.20 | -0.44% | 1,969,010 |
| 2026-06-02 | 134.60 | 135.88 | 134.20 | 135.80 | +1.04% | 2,458,158 |
| 2026-06-01 | 135.00 | 136.40 | 134.00 | 134.40 | -0.88% | 3,105,584 |
| 2026-05-29 | 136.00 | 136.20 | 134.40 | 135.60 | +0.44% | 2,713,559 |
| 2026-05-28 | 135.40 | 136.40 | 134.20 | 135.00 | -0.30% | 2,524,907 |
| 2026-05-27 | 134.60 | 136.80 | 133.80 | 135.40 | +1.20% | 7,793,085 |
| 2026-05-26 | 131.80 | 134.60 | 131.24 | 133.80 | +1.98% | 5,117,087 |
| 2026-05-22 | 131.40 | 131.60 | 130.40 | 131.20 | +0.15% | 2,580,529 |
| 2026-05-21 | 131.00 | 131.60 | 130.20 | 131.00 | +0.15% | 2,528,157 |
| 2026-05-20 | 129.80 | 131.00 | 128.60 | 130.80 | +0.77% | 4,253,577 |
| 2026-05-19 | 130.20 | 130.60 | 129.40 | 129.80 | +0.31% | 2,780,136 |
| 2026-05-18 | 127.80 | 130.01 | 127.80 | 129.40 | -0.46% | 4,590,028 |
| 2026-05-15 | 129.40 | 130.40 | 127.40 | 130.00 | -0.15% | 4,316,798 |
| 2026-05-14 | 129.00 | 130.40 | 128.80 | 130.20 | +1.09% | 2,854,882 |
| 2026-05-13 | 129.20 | 129.60 | 126.80 | 128.80 | -0.16% | 5,923,364 |
| 2026-05-12 | 132.00 | 132.21 | 128.80 | 129.00 | -2.71% | 6,248,096 |
| 2026-05-11 | 134.00 | 134.70 | 131.80 | 132.60 | -0.75% | 3,469,580 |
| 2026-05-08 | 132.20 | 134.20 | 132.20 | 133.60 | -0.15% | 2,413,621 |
| 2026-05-07 | 133.40 | 134.00 | 132.60 | 133.80 | +0.45% | 2,309,779 |
| 2026-05-06 | 132.00 | 133.91 | 131.80 | 133.20 | +0.76% | 6,294,649 |
| 2026-05-05 | 132.60 | 133.20 | 130.60 | 132.20 | -0.60% | 3,345,300 |
| 2026-05-01 | 132.80 | 133.40 | 131.60 | 133.00 | +0.61% | 2,077,245 |
| 2026-04-30 | 131.00 | 132.80 | 131.00 | 132.20 | +0.76% | 1,857,365 |
| 2026-04-29 | 131.40 | 132.70 | 130.40 | 131.20 | +0.00% | 5,358,189 |
| 2026-04-28 | 132.00 | 132.00 | 130.40 | 131.20 | +0.15% | 1,858,701 |
| 2026-04-27 | 132.00 | 132.00 | 130.40 | 131.00 | -0.15% | 6,264,256 |
| 2026-04-24 | 130.00 | 132.10 | 130.00 | 131.20 | +0.15% | 2,172,273 |
| 2026-04-23 | 131.40 | 132.20 | 129.80 | 131.00 | -2.38% | 5,885,845 |
| 2026-04-22 | 134.00 | 135.00 | 133.20 | 134.20 | +0.45% | 3,346,271 |
| 2026-04-21 | 131.40 | 134.60 | 131.40 | 133.60 | +0.60% | 3,311,828 |
| 2026-04-20 | 133.60 | 133.60 | 131.80 | 132.80 | -0.75% | 2,563,201 |
| 2026-04-17 | 132.20 | 133.80 | 131.20 | 133.80 | +1.36% | 2,944,281 |
| 2026-04-16 | 131.20 | 132.85 | 130.20 | 132.00 | +1.07% | 3,297,972 |
| 2026-04-15 | 130.60 | 131.20 | 129.80 | 130.60 | +0.31% | 3,553,227 |
| 2026-04-14 | 128.40 | 131.00 | 127.88 | 130.20 | +1.56% | 19,187,180 |
| 2026-04-13 | 127.80 | 129.00 | 127.80 | 128.20 | -0.31% | 4,179,567 |
| 2026-04-10 | 128.80 | 129.40 | 127.80 | 128.60 | +0.00% | 3,834,142 |
| 2026-04-09 | 129.00 | 129.40 | 128.20 | 128.60 | -0.16% | 2,372,832 |
| 2026-04-08 | 129.00 | 129.00 | 127.99 | 128.80 | +0.94% | 7,108,833 |
| 2026-04-07 | 128.80 | 129.00 | 126.80 | 127.60 | -0.16% | 6,221,705 |
| 2026-04-02 | 128.00 | 128.80 | 127.40 | 127.80 | -0.78% | 3,600,294 |
| 2026-04-01 | 129.60 | 131.20 | 128.40 | 128.80 | +0.63% | 9,142,068 |
| 2026-03-31 | 126.60 | 129.20 | 125.60 | 128.00 | +1.59% | 3,388,328 |
| 2026-03-30 | 127.40 | 127.40 | 125.80 | 126.00 | +0.48% | 4,364,532 |
| 2026-03-27 | 129.40 | 129.40 | 125.20 | 125.40 | -2.03% | 5,195,542 |
| 2026-03-26 | 126.00 | 129.13 | 125.60 | 128.00 | +1.27% | 6,992,189 |
| 2026-03-25 | 124.00 | 127.60 | 124.00 | 126.40 | +2.10% | 3,562,176 |
| 2026-03-24 | 125.00 | 126.00 | 123.80 | 123.80 | -1.43% | 4,657,191 |
| 2026-03-23 | 127.20 | 127.80 | 123.60 | 125.60 | -1.41% | 7,694,066 |
| 2026-03-20 | 130.20 | 131.20 | 127.40 | 127.40 | -2.15% | 5,117,507 |
| 2026-03-19 | 131.40 | 132.00 | 129.80 | 130.20 | -1.36% | 6,341,652 |
| 2026-03-18 | 132.00 | 133.75 | 131.40 | 132.00 | -0.45% | 5,357,291 |
| 2026-03-17 | 129.80 | 133.40 | 129.80 | 132.60 | +2.31% | 6,744,533 |
| 2026-03-16 | 130.20 | 130.80 | 129.46 | 129.60 | -0.46% | 5,389,116 |
| 2026-03-13 | 131.20 | 131.80 | 130.20 | 130.20 | -0.61% | 2,498,233 |
| 2026-03-12 | 132.00 | 132.60 | 130.40 | 131.00 | -0.61% | 4,977,034 |
| 2026-03-11 | 131.80 | 132.60 | 130.80 | 131.80 | +0.00% | 2,697,333 |
| 2026-03-10 | 130.40 | 132.40 | 129.53 | 131.80 | +2.01% | 2,339,975 |
| 2026-03-09 | 129.80 | 130.60 | 128.15 | 129.20 | -0.77% | 8,955,110 |
| 2026-03-06 | 130.60 | 132.00 | 129.60 | 130.20 | -0.61% | 2,693,310 |
| 2026-03-05 | 131.40 | 132.00 | 130.40 | 131.00 | +0.15% | 2,518,831 |
| 2026-03-04 | 130.00 | 131.20 | 129.00 | 130.80 | +0.15% | 5,724,158 |
| 2026-03-03 | 131.80 | 131.90 | 129.00 | 130.60 | -1.36% | 4,975,157 |
| 2026-03-02 | 132.80 | 133.40 | 131.80 | 132.40 | -1.19% | 4,568,922 |
| 2026-02-27 | 131.80 | 134.00 | 131.20 | 134.00 | +1.52% | 5,633,621 |
| 2026-02-26 | 130.80 | 132.00 | 129.80 | 132.00 | +1.23% | 2,720,150 |
| 2026-02-25 | 130.60 | 131.80 | 129.80 | 130.40 | +0.00% | 3,694,876 |
| 2026-02-24 | 129.80 | 130.80 | 129.26 | 130.40 | +0.46% | 4,679,016 |
| 2026-02-23 | 129.20 | 129.80 | 128.41 | 129.80 | +0.46% | 4,269,583 |
| 2026-02-20 | 128.60 | 129.20 | 127.60 | 129.20 | +0.62% | 2,467,880 |
| 2026-02-19 | 129.00 | 129.80 | 128.00 | 128.40 | -0.62% | 3,634,230 |
| 2026-02-18 | 130.60 | 131.20 | 127.86 | 129.20 | -1.37% | 4,160,357 |
| 2026-02-17 | 128.80 | 131.40 | 128.31 | 131.00 | +1.87% | 3,295,393 |
| 2026-02-16 | 127.20 | 128.80 | 126.48 | 128.60 | +1.10% | 2,750,922 |
| 2026-02-13 | 126.00 | 127.20 | 125.80 | 127.20 | +0.63% | 4,685,224 |
| 2026-02-12 | 127.80 | 128.00 | 125.60 | 126.40 | -2.32% | 5,864,980 |
| 2026-02-11 | 128.20 | 130.00 | 128.16 | 129.40 | +0.94% | 3,768,908 |
| 2026-02-10 | 128.00 | 128.80 | 127.40 | 128.20 | +0.63% | 4,297,387 |
| 2026-02-09 | 128.40 | 128.60 | 126.80 | 127.40 | -0.62% | 7,746,004 |
| 2026-02-06 | 128.20 | 128.60 | 127.40 | 128.20 | +0.00% | 5,183,816 |
| 2026-02-05 | 129.60 | 129.60 | 127.60 | 128.20 | -0.93% | 5,625,066 |
| 2026-02-04 | 127.60 | 129.60 | 127.20 | 129.40 | +1.41% | 3,183,726 |
| 2026-02-03 | 128.40 | 129.40 | 127.40 | 127.60 | -0.93% | 6,323,318 |
| 2026-02-02 | 126.80 | 128.80 | 126.00 | 128.80 | +1.42% | 5,246,626 |
| 2026-01-30 | 125.40 | 127.00 | 125.40 | 127.00 | +0.95% | 4,066,251 |
| 2026-01-29 | 127.40 | 127.80 | 125.79 | 125.80 | -0.79% | 4,175,469 |
| 2026-01-28 | 128.00 | 128.40 | 126.80 | 126.80 | -0.47% | 5,680,780 |
| 2026-01-27 | 127.60 | 128.20 | 127.00 | 127.40 | -0.16% | 2,696,430 |
| 2026-01-26 | 128.60 | 128.60 | 127.60 | 127.60 | -0.47% | 3,461,718 |
| 2026-01-23 | 127.60 | 128.40 | 127.00 | 128.20 | +0.47% | 3,414,937 |
| 2026-01-22 | 128.80 | 129.00 | 127.26 | 127.60 | -0.31% | 4,185,744 |
| 2026-01-21 | 128.00 | 129.20 | 127.26 | 128.00 | +0.47% | 3,777,898 |
| 2026-01-20 | 129.00 | 129.40 | 127.00 | 127.40 | -1.55% | 2,593,277 |
| 2026-01-19 | 128.40 | 130.00 | 128.40 | 129.40 | +0.15% | 4,080,462 |
| 2026-01-16 | 129.40 | 130.60 | 128.60 | 129.20 | -0.62% | 7,988,317 |
| 2026-01-15 | 129.00 | 130.60 | 128.69 | 130.00 | +0.78% | 3,117,296 |
| 2026-01-14 | 126.80 | 129.02 | 126.80 | 129.00 | +1.26% | 3,848,196 |
| 2026-01-13 | 127.40 | 127.67 | 126.79 | 127.40 | -0.16% | 2,928,264 |
| 2026-01-12 | 126.20 | 127.60 | 126.20 | 127.60 | +0.79% | 1,694,233 |
| 2026-01-09 | 127.40 | 127.40 | 126.20 | 126.60 | +0.00% | 1,968,265 |
| 2026-01-08 | 126.40 | 127.40 | 125.00 | 126.60 | +0.48% | 3,276,001 |
| 2026-01-07 | 125.60 | 126.00 | 124.42 | 126.00 | +0.96% | 7,550,360 |
| 2026-01-06 | 125.00 | 125.20 | 124.48 | 124.80 | +0.16% | 3,728,085 |
| 2026-01-05 | 125.20 | 125.40 | 124.00 | 124.60 | -0.32% | 6,050,494 |
| 2026-01-02 | 125.40 | 125.80 | 124.20 | 125.00 | -0.16% | 1,889,599 |
| 2025-12-31 | 124.00 | 125.80 | 124.00 | 125.20 | +0.16% | 983,179 |
| 2025-12-30 | 125.20 | 125.20 | 124.00 | 125.00 | -0.16% | 1,031,413 |
| 2025-12-29 | 124.00 | 125.20 | 124.00 | 125.20 | +0.97% | 1,782,389 |
| 2025-12-24 | 124.60 | 125.20 | 123.90 | 124.00 | -0.64% | 973,065 |
| 2025-12-23 | 125.80 | 125.80 | 124.60 | 124.80 | -0.32% | 2,204,889 |
| 2025-12-22 | 125.60 | 126.80 | 125.13 | 125.20 | -0.48% | 3,049,955 |
| 2025-12-19 | 126.80 | 127.40 | 125.60 | 125.80 | -1.10% | 4,873,026 |
| 2025-12-18 | 126.80 | 127.20 | 126.00 | 127.20 | +0.47% | 3,174,459 |
| 2025-12-17 | 127.00 | 128.40 | 125.98 | 126.60 | -0.31% | 5,633,120 |
| 2025-12-16 | 127.40 | 128.60 | 126.39 | 127.00 | -0.47% | 7,358,510 |
| 2025-12-15 | 127.00 | 127.60 | 126.20 | 127.60 | +0.79% | 2,619,959 |
| 2025-12-12 | 125.40 | 127.29 | 125.38 | 126.60 | +1.12% | 5,081,872 |
| 2025-12-11 | 124.80 | 126.00 | 124.40 | 125.20 | -0.32% | 3,981,649 |
| 2025-12-10 | 124.40 | 126.00 | 124.20 | 125.60 | +0.64% | 4,030,111 |
| 2025-12-09 | 125.20 | 126.00 | 124.00 | 124.80 | -0.64% | 6,082,474 |
| 2025-12-08 | 126.80 | 128.00 | 125.20 | 125.60 | -1.10% | 4,160,725 |
| 2025-12-05 | 125.40 | 127.00 | 124.60 | 127.00 | +1.60% | 4,302,256 |
| 2025-12-04 | 123.60 | 125.20 | 123.60 | 125.00 | +0.81% | 4,724,108 |
| 2025-12-03 | 121.80 | 124.00 | 121.60 | 124.00 | +1.64% | 3,181,521 |
| 2025-12-02 | 122.80 | 123.57 | 121.60 | 122.00 | -0.65% | 3,647,004 |
| 2025-12-01 | 121.40 | 122.89 | 121.16 | 122.80 | +0.33% | 5,302,285 |
| 2025-11-28 | 121.60 | 122.60 | 121.20 | 122.40 | +0.00% | 2,214,916 |
| 2025-11-27 | 120.40 | 122.41 | 120.35 | 122.40 | +1.16% | 3,077,494 |
| 2025-11-26 | 117.80 | 121.01 | 117.80 | 121.00 | +1.85% | 3,859,623 |
| 2025-11-25 | 118.00 | 119.20 | 117.73 | 118.80 | +0.68% | 4,258,027 |
| 2025-11-24 | 117.60 | 118.80 | 117.20 | 118.00 | +0.34% | 4,606,592 |
| 2025-11-21 | 117.00 | 118.20 | 115.60 | 117.60 | +0.34% | 4,485,508 |
| 2025-11-20 | 117.40 | 118.60 | 117.00 | 117.20 | -0.34% | 4,743,705 |
| 2025-11-19 | 120.60 | 120.60 | 117.14 | 117.60 | -1.84% | 8,715,827 |
| 2025-11-18 | 120.60 | 121.40 | 118.80 | 119.80 | -1.16% | 5,627,390 |
| 2025-11-17 | 121.40 | 122.00 | 120.40 | 121.20 | -0.33% | 3,617,768 |
| 2025-11-14 | 120.80 | 121.60 | 119.00 | 121.60 | +0.50% | 4,319,530 |
| 2025-11-13 | 123.60 | 123.60 | 120.80 | 121.00 | -2.89% | 3,702,901 |
| 2025-11-12 | 124.60 | 125.00 | 123.65 | 124.60 | +0.16% | 3,125,482 |
| 2025-11-11 | 124.80 | 125.00 | 123.20 | 124.40 | +0.16% | 5,078,495 |
| 2025-11-10 | 123.60 | 124.80 | 122.00 | 124.20 | +1.14% | 3,128,389 |
| 2025-11-07 | 123.20 | 124.20 | 122.40 | 122.80 | -0.65% | 4,313,131 |
| 2025-11-06 | 125.80 | 125.80 | 122.46 | 123.60 | -0.96% | 6,871,540 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+3.05%). Worst month: Jan (-2.82%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is International Public Partnership's (INPP.L) latest close?
140.80 on 2026-11-02, from the Closelook data lake's daily price record.
What is INPP.L's 52-week high and low?
145.80 high and 115.60 low over the trailing 52 weeks, as of 2026-11-02.
What is International Public Partnership's strongest and weakest month historically?
Historically, INPP.L's strongest calendar month has been May (average +3.05%) and its weakest Jan (average -2.82%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 465 daily bars in the Closelook data lake.
What is the current Closelooknet signal on INPP.L?
Uptrend stack intact: Trades +2% vs the 50-day and +6.1% vs the 200-day average, 2.5% below the 52-week high and +27.8% off the 52-week low. Computed from daily closes. As of 2026-11-02. A research diary reading, not advice.
Is INPP.L above its 50-day and 200-day moving averages?
International Public Partnership trades 2.0% above its 50-day and 6.1% above its 200-day moving average (2.5% above its 20-day). As of 2026-11-02.