International Biotech Trust (IBT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Biotech Trust

Date Open High Low Close* Volume
11/04/2025 508.00p 520.00p 508.00p 514.00p 22180
10/04/2025 508.00p 534.00p 504.00p 504.00p 150648
09/04/2025 508.00p 508.00p 480.00p 480.00p 140813
08/04/2025 508.00p 534.00p 508.00p 520.00p 173020
07/04/2025 520.00p 524.32p 493.52p 502.00p 184428
04/04/2025 564.00p 578.00p 526.00p 534.00p 211169
03/04/2025 576.00p 578.90p 557.91p 560.00p 326105
02/04/2025 600.00p 601.93p 574.33p 590.00p 125002
01/04/2025 610.00p 620.00p 603.52p 604.00p 146247
31/03/2025 626.00p 638.00p 606.00p 614.00p 118933
28/03/2025 634.00p 648.00p 629.85p 633.00p 69395
27/03/2025 640.00p 658.00p 636.00p 638.00p 49755
26/03/2025 654.00p 666.00p 640.00p 648.00p 66832
25/03/2025 658.00p 668.00p 652.00p 656.00p 65166
24/03/2025 656.00p 664.00p 651.02p 662.00p 45200
21/03/2025 650.00p 660.00p 650.00p 652.00p 98573
20/03/2025 658.00p 660.01p 650.00p 650.00p 44208
19/03/2025 648.00p 656.00p 648.00p 650.00p 194937
18/03/2025 650.00p 660.00p 642.00p 654.00p 17411
17/03/2025 640.00p 658.00p 640.00p 650.00p 58517
14/03/2025 642.00p 654.00p 642.00p 650.00p 51758
13/03/2025 648.00p 653.04p 634.15p 644.00p 33224
12/03/2025 648.00p 648.00p 632.16p 640.00p 105345
11/03/2025 648.00p 660.00p 630.00p 630.00p 80839
10/03/2025 658.00p 678.00p 646.00p 652.00p 43107
07/03/2025 678.00p 678.00p 658.50p 664.00p 37160
06/03/2025 658.00p 672.00p 658.00p 666.00p 37834
05/03/2025 664.00p 676.00p 658.00p 658.00p 45865
04/03/2025 678.00p 683.66p 652.00p 658.00p 96696
03/03/2025 686.00p 694.00p 678.00p 678.00p 62146
28/02/2025 684.00p 698.00p 682.12p 686.00p 49991
27/02/2025 696.00p 704.00p 684.00p 694.00p 69750
26/02/2025 692.00p 708.00p 692.00p 694.00p 75345
25/02/2025 722.00p 722.00p 692.00p 692.00p 54171
24/02/2025 716.00p 720.00p 708.00p 712.00p 75835
21/02/2025 716.00p 720.00p 708.31p 720.00p 86622
20/02/2025 712.00p 718.00p 708.00p 716.00p 44113
19/02/2025 716.00p 719.10p 706.00p 710.00p 90426
18/02/2025 718.00p 720.00p 709.20p 712.00p 19137
17/02/2025 710.00p 720.00p 708.00p 714.00p 95809
14/02/2025 710.00p 718.00p 706.00p 706.00p 54372
13/02/2025 710.00p 720.00p 706.50p 710.00p 75832
12/02/2025 718.00p 724.00p 706.20p 710.00p 90114
11/02/2025 716.00p 726.96p 709.45p 710.00p 77539
10/02/2025 724.00p 733.88p 716.00p 716.00p 100968
07/02/2025 722.00p 734.00p 720.00p 724.00p 60972
06/02/2025 734.00p 736.00p 727.36p 732.00p 71378
05/02/2025 722.00p 728.00p 716.00p 724.00p 80663
04/02/2025 716.00p 721.98p 706.00p 714.00p 66033
03/02/2025 722.00p 727.60p 712.62p 714.00p 136297
31/01/2025 730.00p 734.00p 722.00p 726.00p 74465
30/01/2025 724.00p 729.84p 718.50p 728.00p 28951
29/01/2025 718.00p 724.00p 711.96p 724.00p 29338
28/01/2025 710.00p 720.00p 704.00p 720.00p 83554
27/01/2025 702.00p 718.49p 697.75p 712.00p 49056
24/01/2025 708.00p 717.26p 696.76p 716.00p 71845
23/01/2025 706.00p 710.00p 696.85p 710.00p 48839
22/01/2025 702.00p 710.00p 692.00p 708.00p 51634
21/01/2025 698.00p 701.36p 690.00p 694.00p 60176
20/01/2025 696.00p 704.03p 692.00p 692.00p 27040
17/01/2025 698.00p 708.00p 692.00p 694.00p 39322
16/01/2025 708.00p 708.00p 692.00p 700.00p 61682
15/01/2025 686.00p 703.25p 682.00p 702.00p 145383
14/01/2025 694.00p 699.90p 682.00p 682.00p 107695
13/01/2025 690.00p 702.00p 682.00p 684.00p 127499
10/01/2025 696.00p 700.00p 684.00p 692.00p 67593
09/01/2025 700.00p 700.83p 692.00p 692.00p 67542
08/01/2025 692.00p 702.00p 692.00p 698.00p 55875
07/01/2025 690.00p 700.00p 690.00p 692.00p 53428
06/01/2025 682.00p 702.00p 682.00p 690.00p 83289
03/01/2025 690.00p 694.49p 685.06p 690.00p 37991
02/01/2025 682.00p 698.00p 681.20p 692.00p 83574
31/12/2024 682.00p 695.30p 682.00p 682.00p 13991
30/12/2024 684.00p 698.78p 683.09p 684.00p 21897
27/12/2024 684.00p 698.00p 674.00p 680.00p 39054
24/12/2024 676.00p 690.00p 674.16p 684.00p 8703
23/12/2024 682.00p 690.00p 677.76p 684.00p 18933
20/12/2024 668.00p 686.00p 667.00p 684.00p 24429
19/12/2024 694.00p 694.00p 664.00p 674.00p 48480
18/12/2024 698.00p 708.00p 696.43p 708.00p 60390
17/12/2024 706.00p 715.86p 698.00p 698.00p 58431
16/12/2024 704.00p 718.00p 696.00p 713.00p 59583
13/12/2024 718.00p 718.00p 704.00p 706.00p 86972
12/12/2024 706.00p 718.00p 702.00p 714.00p 67518
11/12/2024 710.00p 716.00p 704.00p 712.00p 83443
10/12/2024 694.00p 710.00p 694.00p 704.00p 138866
09/12/2024 706.00p 710.00p 696.00p 704.00p 26854
06/12/2024 698.00p 704.97p 695.00p 700.00p 51088
05/12/2024 702.00p 708.00p 694.00p 698.00p 30616
04/12/2024 706.00p 714.00p 696.00p 698.00p 40658
03/12/2024 708.00p 720.00p 704.00p 710.00p 84252
02/12/2024 704.00p 712.00p 702.00p 710.00p 96795
29/11/2024 694.00p 708.00p 694.00p 704.00p 46361
28/11/2024 702.00p 708.14p 690.52p 700.00p 121663
27/11/2024 700.00p 702.00p 689.80p 698.00p 47838
26/11/2024 700.00p 704.00p 690.00p 694.00p 89613
25/11/2024 690.00p 701.92p 689.12p 694.00p 277752
22/11/2024 680.00p 686.46p 676.00p 686.00p 103264
21/11/2024 678.00p 680.00p 667.12p 678.00p 106841
20/11/2024 670.00p 677.90p 664.00p 674.00p 56863
19/11/2024 670.00p 676.00p 661.00p 670.00p 54729
18/11/2024 682.00p 692.88p 670.00p 672.00p 105379
15/11/2024 706.00p 709.36p 680.00p 680.00p 102339
14/11/2024 716.00p 723.80p 712.00p 716.00p 64111
13/11/2024 718.00p 725.56p 716.00p 716.00p 50925
12/11/2024 734.00p 734.00p 722.00p 724.00p 62945
11/11/2024 718.00p 732.00p 715.90p 726.00p 144508
08/11/2024 714.00p 718.00p 705.50p 710.00p 56657
07/11/2024 710.00p 718.00p 706.00p 710.00p 120198
06/11/2024 700.00p 710.00p 690.76p 702.00p 136036
05/11/2024 682.00p 688.24p 680.00p 685.00p 54100
04/11/2024 682.00p 685.09p 677.74p 684.00p 979567
01/11/2024 678.00p 682.17p 676.00p 682.00p 23940
31/10/2024 678.00p 692.00p 674.00p 676.00p 149894
30/10/2024 682.00p 688.02p 678.00p 686.00p 22411
29/10/2024 686.00p 688.70p 681.37p 682.00p 128574
28/10/2024 682.00p 690.20p 678.40p 688.00p 93104
25/10/2024 678.00p 682.16p 672.00p 678.00p 102590
24/10/2024 684.00p 690.12p 674.00p 680.00p 134898
23/10/2024 688.00p 693.20p 680.00p 680.00p 39243
22/10/2024 692.00p 696.36p 685.24p 688.00p 170079
21/10/2024 692.00p 704.00p 688.00p 694.00p 150343
18/10/2024 706.00p 706.00p 688.00p 706.00p 24092
17/10/2024 684.00p 701.38p 674.00p 697.00p 79061
16/10/2024 688.00p 698.00p 678.00p 682.00p 99569
15/10/2024 690.00p 694.00p 680.00p 694.00p 58901
14/10/2024 676.00p 695.68p 672.00p 690.00p 41632
11/10/2024 676.00p 685.44p 666.00p 676.00p 81165
10/10/2024 678.00p 683.20p 669.60p 678.00p 46575
09/10/2024 678.00p 686.00p 672.72p 678.00p 45723
08/10/2024 680.00p 684.75p 665.60p 676.00p 42721
07/10/2024 676.00p 688.00p 670.00p 670.00p 48807
04/10/2024 676.00p 682.00p 673.65p 674.00p 40635
03/10/2024 664.00p 680.00p 664.00p 672.00p 36754
02/10/2024 672.00p 681.00p 664.75p 666.00p 70772
01/10/2024 680.00p 688.00p 668.00p 668.00p 64916
30/09/2024 664.00p 682.00p 664.00p 676.00p 31526
27/09/2024 676.00p 688.00p 666.00p 672.00p 37687
26/09/2024 688.00p 688.00p 668.00p 668.00p 49847
25/09/2024 682.00p 688.00p 670.00p 670.00p 37941
24/09/2024 686.00p 690.00p 672.00p 680.00p 80903
23/09/2024 680.00p 698.00p 678.00p 680.00p 47088
20/09/2024 688.00p 696.40p 682.19p 694.00p 52001
19/09/2024 688.00p 700.00p 686.44p 700.00p 30123
18/09/2024 688.00p 688.87p 679.69p 682.00p 13938
17/09/2024 686.00p 696.00p 676.18p 688.00p 46794
16/09/2024 688.00p 696.00p 680.00p 696.00p 47941
13/09/2024 686.00p 690.00p 680.72p 682.00p 27624
12/09/2024 686.00p 687.95p 672.16p 678.00p 95411
11/09/2024 666.00p 680.00p 664.00p 674.00p 15527
10/09/2024 672.00p 678.00p 671.37p 677.00p 26789
09/09/2024 672.00p 684.00p 664.80p 672.00p 68368
06/09/2024 664.00p 684.99p 664.00p 664.00p 103367
05/09/2024 666.00p 690.00p 664.00p 666.00p 131115
04/09/2024 676.00p 690.00p 667.63p 674.00p 41424
03/09/2024 686.00p 694.00p 680.00p 680.00p 95473
30/08/2024 684.00p 694.00p 680.00p 680.00p 44814
29/08/2024 690.00p 690.98p 682.00p 686.00p 23486
28/08/2024 686.00p 689.44p 684.00p 685.00p 70210
27/08/2024 688.00p 689.11p 681.57p 682.00p 107552
23/08/2024 680.00p 686.10p 680.00p 686.00p 92732
22/08/2024 686.00p 694.00p 686.00p 686.00p 92484
21/08/2024 690.00p 690.00p 680.12p 684.00p 44295
20/08/2024 686.00p 690.00p 674.00p 682.00p 95505
19/08/2024 682.00p 692.00p 676.00p 682.00p 108032
16/08/2024 688.00p 692.68p 672.00p 676.00p 67290
15/08/2024 686.00p 690.00p 678.80p 684.00p 40043
14/08/2024 684.00p 686.00p 676.00p 676.00p 35493
13/08/2024 678.00p 686.00p 678.00p 678.00p 39348
12/08/2024 670.00p 683.60p 669.61p 678.00p 46664
09/08/2024 676.00p 683.18p 668.00p 678.00p 63609
08/08/2024 668.00p 682.40p 660.00p 666.00p 48070
07/08/2024 670.00p 676.00p 665.00p 666.00p 47165
06/08/2024 668.00p 670.00p 650.00p 660.00p 60156
05/08/2024 678.00p 678.00p 644.02p 656.00p 104096
02/08/2024 690.00p 700.00p 672.00p 672.00p 50241
01/08/2024 706.00p 706.00p 700.00p 700.00p 55016
31/07/2024 706.00p 711.40p 696.00p 696.00p 45678
30/07/2024 702.00p 710.00p 700.00p 700.00p 51406
29/07/2024 704.00p 718.00p 700.00p 700.00p 71240
26/07/2024 706.00p 720.00p 694.60p 708.00p 82612
25/07/2024 698.00p 712.02p 690.00p 700.00p 127215
24/07/2024 690.00p 713.10p 690.00p 702.00p 42076
23/07/2024 706.00p 714.00p 702.00p 706.00p 115916
22/07/2024 712.00p 716.00p 698.00p 698.00p 55379
19/07/2024 690.00p 708.00p 688.40p 698.00p 32469
18/07/2024 716.00p 716.00p 698.00p 698.00p 70982
17/07/2024 710.00p 718.00p 694.25p 700.00p 89301
16/07/2024 704.00p 706.38p 692.00p 704.00p 128055
15/07/2024 690.00p 708.00p 690.00p 702.00p 55654
12/07/2024 700.00p 702.00p 686.30p 700.00p 64969
11/07/2024 662.00p 694.00p 658.00p 694.00p 121723
10/07/2024 646.00p 666.00p 639.00p 662.00p 121587
09/07/2024 648.00p 654.00p 643.00p 650.00p 67858
08/07/2024 650.00p 650.20p 635.15p 642.00p 49003
05/07/2024 636.00p 643.71p 634.00p 634.00p 35405
04/07/2024 640.00p 654.00p 636.00p 636.00p 13267
03/07/2024 644.00p 666.00p 636.00p 636.00p 47754
02/07/2024 646.00p 664.00p 646.00p 646.00p 46176
01/07/2024 644.00p 668.00p 644.00p 654.00p 49288

*Close Price adjusted for both dividends and splits