Shares Magazine
3,425.00p-65.00 (-1.86%)19 Sep 2025, 16:35
International Paper Company Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 19, 2025 | 3495.00p | 3508.34p | 3420.00p | 3425.00p | 13,950 |
| Sep 18, 2025 | 3445.00p | 3505.00p | 3440.00p | 3490.00p | 20,779 |
| Sep 17, 2025 | 3375.00p | 3440.00p | 3345.00p | 3430.00p | 18,400 |
| Sep 16, 2025 | 3350.00p | 3355.00p | 3315.00p | 3340.00p | 23,452 |
| Sep 15, 2025 | 3410.00p | 3430.00p | 3370.00p | 3370.00p | 13,407 |
| Sep 12, 2025 | 3440.00p | 3440.00p | 3380.00p | 3390.00p | 18,915 |
| Sep 11, 2025 | 3440.00p | 3455.00p | 3385.00p | 3420.00p | 13,882 |
| Sep 10, 2025 | 3455.00p | 3485.00p | 3430.00p | 3455.00p | 13,383 |
| Sep 9, 2025 | 3485.00p | 3510.00p | 3435.00p | 3465.00p | 16,377 |
| Sep 8, 2025 | 3595.00p | 3600.00p | 3430.50p | 3470.00p | 13,658 |
| Sep 5, 2025 | 3575.00p | 3610.50p | 3535.00p | 3555.00p | 10,591 |
| Sep 4, 2025 | 3570.00p | 3595.00p | 3525.00p | 3560.00p | 27,306 |
| Sep 3, 2025 | 3680.00p | 3690.00p | 3550.00p | 3600.00p | 23,742 |
| Sep 2, 2025 | 3610.00p | 3680.00p | 3530.00p | 3665.00p | 35,307 |
| Sep 1, 2025 | 3390.00p | 3640.00p | 3390.00p | 3550.00p | 14,570 |
| Aug 29, 2025 | 3605.00p | 3670.00p | 3595.00p | 3635.00p | 13,484 |
| Aug 28, 2025 | 3580.00p | 3675.00p | 3574.57p | 3600.00p | 40,127 |
| Aug 27, 2025 | 3610.00p | 3630.00p | 3580.00p | 3580.00p | 38,537 |
| Aug 26, 2025 | 3630.00p | 3645.00p | 3546.70p | 3625.00p | 40,060 |
| Aug 22, 2025 | 3560.00p | 3645.00p | 3560.00p | 3635.00p | 21,150 |
| Aug 21, 2025 | 3480.00p | 3595.00p | 3471.00p | 3575.00p | 66,032 |
| Aug 20, 2025 | 3490.00p | 3515.00p | 3480.00p | 3505.00p | 17,967 |
| Aug 19, 2025 | 3455.00p | 3500.00p | 3455.00p | 3465.00p | 18,492 |
| Aug 18, 2025 | 3430.00p | 3485.00p | 3410.00p | 3475.00p | 22,640 |
| Aug 15, 2025 | 3475.00p | 3505.00p | 3430.00p | 3435.00p | 39,188 |
| Aug 14, 2025 | 3570.00p | 3610.00p | 3465.00p | 3535.00p | 15,593 |
| Aug 13, 2025 | 3585.00p | 3590.00p | 3545.00p | 3550.00p | 21,827 |
| Aug 12, 2025 | 3485.00p | 3560.00p | 3439.38p | 3515.00p | 28,745 |
| Aug 11, 2025 | 3515.00p | 3560.00p | 3470.00p | 3495.00p | 13,422 |
| Aug 8, 2025 | 3565.00p | 3595.00p | 3545.00p | 3565.00p | 15,024 |
| Aug 7, 2025 | 3485.00p | 3545.00p | 3455.00p | 3520.00p | 24,407 |
| Aug 6, 2025 | 3485.00p | 3490.00p | 3425.00p | 3445.00p | 31,552 |
| Aug 5, 2025 | 3340.00p | 3453.50p | 3340.00p | 3440.00p | 32,773 |
| Aug 4, 2025 | 3485.00p | 3535.00p | 3455.00p | 3500.00p | 37,750 |
| Aug 1, 2025 | 3750.00p | 3765.70p | 3385.00p | 3395.00p | 53,892 |
| Jul 31, 2025 | 4040.00p | 4065.00p | 3700.00p | 3770.00p | 88,599 |
| Jul 30, 2025 | 4045.00p | 4115.00p | 3766.85p | 4055.00p | 44,098 |
| Jul 29, 2025 | 4175.00p | 4215.00p | 4110.00p | 4120.00p | 32,979 |
| Jul 28, 2025 | 4140.00p | 4175.00p | 4124.40p | 4175.00p | 17,412 |
| Jul 25, 2025 | 4035.00p | 4195.00p | 4025.00p | 4090.00p | 26,396 |
| Jul 24, 2025 | 3860.00p | 4085.00p | 3860.00p | 4050.00p | 38,313 |
| Jul 23, 2025 | 3860.00p | 4000.00p | 3825.25p | 3970.00p | 25,622 |
| Jul 22, 2025 | 3790.00p | 3855.55p | 3786.65p | 3840.00p | 15,376 |
| Jul 21, 2025 | 3735.00p | 3805.00p | 3735.00p | 3805.00p | 9,702 |
| Jul 18, 2025 | 3780.00p | 3805.82p | 3660.00p | 3730.00p | 29,861 |
| Jul 17, 2025 | 3830.00p | 3839.60p | 3770.00p | 3785.00p | 12,463 |
| Jul 16, 2025 | 3865.00p | 3865.00p | 3730.00p | 3735.00p | 29,299 |
| Jul 15, 2025 | 3865.00p | 3905.00p | 3840.00p | 3875.00p | 30,369 |
| Jul 14, 2025 | 3850.00p | 3900.00p | 3835.00p | 3865.00p | 43,452 |
| Jul 11, 2025 | 3835.00p | 3880.00p | 3795.00p | 3840.00p | 128,775 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Spire Healthcare Group PLC | 247.00 | 14.09 |
| Man Group PLC | 175.50 | 5.34 |
| Fresnillo PLC | 2,276.00 | 5.18 |
| Endeavour Mining PLC | 2,828.00 | 5.05 |
| Wickes Group PLC | 213.00 | 4.93 |
| Syncona Limited | 99.30 | 4.53 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 384.80 | -5.82 |
| London Stock Exchange Group PLC | 8,138.00 | -5.77 |
| Lion Finance Group PLC | 7,390.00 | -5.26 |
| Wpp PLC | 360.70 | -5.18 |
| Goodwin PLC | 10,250.00 | -5.09 |
| Future PLC | 694.00 | -5.00 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.