International Distribution Services (IDS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Distribution Services

Date Open High Low Close* Volume
21/11/2024 350.00p 350.00p 345.20p 347.00p 1575508
20/11/2024 353.00p 353.00p 346.00p 350.00p 3035612
19/11/2024 345.00p 347.80p 343.00p 347.20p 963483
18/11/2024 344.00p 357.80p 343.20p 345.00p 3493870
15/11/2024 343.60p 349.50p 341.60p 348.20p 1052226
14/11/2024 341.40p 344.42p 341.40p 344.00p 884539
13/11/2024 340.20p 342.20p 340.20p 342.20p 600832
12/11/2024 341.00p 341.24p 339.28p 340.60p 1715839
11/11/2024 340.00p 340.60p 338.80p 339.60p 1738152
08/11/2024 339.00p 340.00p 338.00p 338.80p 2380544
07/11/2024 338.00p 339.50p 337.20p 338.40p 3295711
06/11/2024 340.60p 340.60p 337.00p 337.00p 2862446
05/11/2024 339.60p 341.00p 337.40p 337.80p 660827
04/11/2024 339.60p 344.03p 337.20p 339.00p 1062655
01/11/2024 333.00p 339.40p 333.00p 339.00p 643046
31/10/2024 336.00p 339.80p 336.00p 337.20p 944417
30/10/2024 337.00p 340.40p 337.00p 338.20p 1746629
29/10/2024 341.00p 342.10p 336.50p 337.40p 4538858
28/10/2024 341.40p 345.20p 340.00p 340.00p 784828
25/10/2024 344.40p 344.80p 340.00p 341.00p 2445222
24/10/2024 338.00p 344.00p 338.00p 343.40p 446082
23/10/2024 343.80p 345.20p 343.40p 343.40p 1264727
22/10/2024 345.20p 345.40p 343.30p 344.20p 1186599
21/10/2024 343.60p 345.20p 338.60p 344.60p 783057
18/10/2024 342.80p 345.20p 342.80p 345.20p 453109
17/10/2024 342.20p 344.00p 342.20p 343.40p 4941690
16/10/2024 344.00p 344.00p 342.40p 343.40p 9502549
15/10/2024 342.00p 343.20p 342.00p 342.80p 8235633
14/10/2024 342.80p 344.00p 341.00p 342.20p 23400950
11/10/2024 343.20p 344.00p 341.60p 341.80p 4075609
10/10/2024 342.40p 343.00p 338.00p 342.00p 18360448
09/10/2024 342.00p 342.60p 341.00p 342.40p 10227896
08/10/2024 342.00p 342.60p 341.20p 341.80p 4737306
07/10/2024 342.80p 343.80p 341.20p 342.00p 11631078
04/10/2024 342.20p 343.40p 338.80p 341.20p 8463302
03/10/2024 344.20p 345.20p 342.40p 342.40p 4789908
02/10/2024 342.60p 345.20p 342.60p 343.40p 919099
01/10/2024 343.00p 344.40p 342.40p 342.80p 1688727
30/09/2024 343.00p 344.80p 342.00p 342.40p 1116008
27/09/2024 342.60p 344.80p 342.60p 343.00p 901693
26/09/2024 344.80p 345.00p 342.40p 343.20p 670951
25/09/2024 345.00p 345.00p 342.00p 342.40p 475302
24/09/2024 342.00p 345.00p 341.38p 343.00p 461006
23/09/2024 340.00p 343.20p 340.00p 341.20p 1111915
20/09/2024 338.40p 342.62p 338.40p 340.20p 2328179
19/09/2024 344.80p 344.80p 341.00p 344.00p 512790
18/09/2024 340.80p 345.40p 340.00p 342.20p 738784
17/09/2024 334.40p 345.40p 331.00p 345.40p 830263
16/09/2024 340.00p 343.20p 340.00p 342.40p 825610
13/09/2024 340.40p 345.20p 340.40p 341.20p 343253
12/09/2024 341.00p 341.20p 340.00p 340.60p 574435
11/09/2024 340.00p 342.60p 336.80p 340.40p 580393
10/09/2024 340.80p 350.00p 340.60p 340.60p 836332
09/09/2024 343.00p 345.40p 340.80p 341.00p 3262362
06/09/2024 345.00p 346.00p 342.80p 343.00p 6132187
05/09/2024 343.00p 346.60p 335.80p 345.00p 9427157
04/09/2024 338.00p 340.00p 338.00p 339.40p 976782
03/09/2024 338.00p 340.60p 336.00p 340.00p 3093869
02/09/2024 337.00p 339.33p 330.00p 338.00p 384579
30/08/2024 337.00p 344.00p 334.40p 339.00p 2959621
29/08/2024 334.00p 340.20p 334.00p 339.40p 2138116
28/08/2024 337.20p 342.80p 335.00p 341.80p 3967621
27/08/2024 345.00p 345.00p 336.20p 342.60p 1230041
23/08/2024 336.00p 342.40p 336.00p 341.00p 2364383
22/08/2024 336.00p 343.00p 332.97p 340.00p 1613157
21/08/2024 339.20p 341.40p 337.20p 341.00p 1257735
20/08/2024 340.00p 343.60p 337.00p 340.20p 2393453
19/08/2024 336.20p 344.60p 333.20p 342.00p 1741335
16/08/2024 340.00p 343.20p 339.20p 340.80p 1409248
15/08/2024 332.60p 344.60p 332.40p 343.60p 3604930
14/08/2024 339.00p 343.00p 334.60p 341.60p 536360
13/08/2024 339.00p 342.80p 337.20p 341.00p 2002765
12/08/2024 336.00p 340.80p 336.00p 340.80p 3263029
09/08/2024 342.60p 342.60p 334.80p 337.40p 2301625
08/08/2024 341.00p 342.80p 330.80p 337.00p 1425692
07/08/2024 339.00p 339.60p 335.80p 337.00p 1741589
06/08/2024 337.40p 345.20p 336.00p 336.80p 14759320
05/08/2024 344.00p 345.20p 337.00p 337.00p 6007953
02/08/2024 344.00p 347.80p 343.40p 344.60p 29410300
01/08/2024 347.00p 350.00p 338.01p 347.00p 24861214
31/07/2024 345.00p 348.00p 342.20p 345.00p 3331894
30/07/2024 345.00p 346.80p 340.15p 345.00p 1341140
29/07/2024 344.00p 346.80p 342.80p 346.60p 1517814
26/07/2024 339.80p 348.40p 339.80p 345.60p 1385262
25/07/2024 344.00p 344.40p 340.40p 343.80p 726966
24/07/2024 342.00p 344.00p 333.20p 344.00p 1042433
23/07/2024 335.20p 343.00p 334.80p 341.60p 1030578
22/07/2024 343.00p 343.00p 335.20p 341.80p 967146
19/07/2024 339.20p 348.40p 339.20p 343.20p 598290
18/07/2024 335.40p 342.80p 335.00p 342.00p 1200191
17/07/2024 336.00p 338.20p 332.00p 336.00p 2184548
16/07/2024 334.60p 335.40p 332.00p 335.20p 1365494
15/07/2024 323.20p 338.00p 323.20p 333.00p 1883654
12/07/2024 332.00p 333.27p 328.80p 330.00p 1259218
11/07/2024 330.80p 333.52p 323.20p 332.20p 814186
10/07/2024 329.80p 333.00p 325.20p 329.60p 2191519
09/07/2024 325.40p 331.60p 325.00p 331.00p 885835
08/07/2024 326.60p 330.60p 319.60p 327.80p 773564
05/07/2024 325.00p 331.11p 325.00p 325.40p 1055224
04/07/2024 330.00p 330.00p 324.40p 327.60p 2008657
03/07/2024 323.80p 329.20p 322.20p 329.20p 1158648
02/07/2024 321.00p 325.60p 319.80p 323.40p 823280
01/07/2024 323.00p 325.80p 313.20p 324.60p 1094062
28/06/2024 323.80p 325.00p 316.20p 320.40p 1097048
27/06/2024 320.00p 322.20p 314.80p 322.20p 1651428
26/06/2024 324.20p 324.20p 313.20p 316.20p 1731658
25/06/2024 325.80p 329.20p 315.00p 315.40p 1613098
24/06/2024 316.20p 325.80p 316.00p 317.80p 1224445
21/06/2024 314.20p 322.80p 313.60p 319.00p 4531376
20/06/2024 322.00p 323.56p 317.00p 323.00p 1114143
19/06/2024 321.20p 326.00p 321.00p 321.60p 2180761
18/06/2024 323.00p 326.00p 321.40p 321.40p 3113383
17/06/2024 324.00p 329.80p 321.20p 323.00p 1975969
14/06/2024 333.80p 333.80p 323.56p 326.00p 1252371
13/06/2024 330.20p 332.80p 324.20p 329.60p 4835589
12/06/2024 330.00p 335.39p 330.00p 332.00p 5498167
11/06/2024 334.60p 334.60p 329.40p 329.40p 2373039
10/06/2024 333.80p 337.00p 331.60p 333.40p 7061595
07/06/2024 334.60p 337.00p 333.60p 334.60p 9061841
06/06/2024 335.00p 337.00p 332.80p 334.80p 6748044
05/06/2024 337.20p 338.40p 334.20p 335.00p 4042422
04/06/2024 335.00p 340.00p 334.00p 335.40p 3638086
03/06/2024 337.00p 337.00p 333.00p 335.20p 5073834
31/05/2024 333.80p 337.00p 333.20p 336.20p 6790259
30/05/2024 334.40p 336.00p 331.40p 334.00p 4641820
29/05/2024 333.00p 340.00p 328.40p 335.00p 19207150
28/05/2024 322.00p 328.20p 311.20p 321.20p 2665364
24/05/2024 316.00p 322.00p 306.20p 319.80p 2411059
23/05/2024 323.60p 329.60p 312.00p 314.80p 5328130
22/05/2024 323.20p 328.30p 322.60p 327.60p 2271863
21/05/2024 322.60p 328.00p 321.20p 322.00p 2048205
20/05/2024 320.20p 326.00p 316.60p 323.60p 1907211
17/05/2024 322.60p 326.40p 317.80p 320.00p 2110404
16/05/2024 317.80p 322.80p 312.80p 322.00p 3277005
15/05/2024 271.40p 335.00p 266.60p 314.80p 16752473
14/05/2024 288.00p 288.00p 266.15p 271.40p 2215098
13/05/2024 282.60p 292.80p 277.00p 283.80p 1445177
10/05/2024 285.20p 295.20p 280.20p 280.20p 959468
09/05/2024 282.00p 289.99p 279.00p 282.40p 1873449
08/05/2024 279.00p 284.60p 271.20p 281.40p 1790518
07/05/2024 276.00p 281.97p 275.60p 278.00p 1434748
03/05/2024 276.20p 278.40p 268.00p 275.20p 1922827
02/05/2024 274.80p 277.20p 268.60p 271.20p 917722
01/05/2024 269.80p 278.00p 264.60p 272.00p 740331
30/04/2024 276.40p 277.60p 269.00p 270.60p 1318988
29/04/2024 275.00p 277.20p 268.00p 273.20p 1099905
26/04/2024 281.80p 281.80p 270.80p 271.20p 1381344
25/04/2024 278.20p 283.20p 272.40p 274.00p 1031794
24/04/2024 282.00p 284.80p 278.00p 278.00p 1373993
23/04/2024 276.60p 284.40p 274.00p 279.60p 5851341
22/04/2024 275.00p 288.24p 273.60p 275.40p 2020523
19/04/2024 273.20p 278.60p 267.80p 272.20p 2357493
18/04/2024 285.20p 288.60p 260.00p 275.40p 5218532
17/04/2024 213.00p 276.40p 209.82p 276.00p 9434645
16/04/2024 223.00p 224.80p 213.60p 214.20p 1210116
15/04/2024 225.00p 228.40p 224.30p 227.20p 3649934
12/04/2024 235.40p 235.40p 225.40p 225.40p 1340463
11/04/2024 226.00p 234.20p 226.00p 229.20p 886227
10/04/2024 230.80p 236.40p 229.40p 230.20p 1062692
09/04/2024 236.00p 237.80p 232.00p 233.00p 900248
08/04/2024 236.40p 239.20p 235.80p 237.00p 960157
05/04/2024 240.00p 240.00p 234.20p 236.80p 1501994
04/04/2024 231.80p 240.00p 231.80p 238.40p 2776694
03/04/2024 225.40p 237.80p 224.94p 236.40p 1667415
02/04/2024 228.20p 232.00p 224.00p 226.60p 1604743
28/03/2024 231.60p 232.60p 228.10p 229.30p 1267080
27/03/2024 224.30p 232.50p 224.30p 231.90p 752456
26/03/2024 219.00p 230.40p 219.00p 230.40p 1346970
25/03/2024 218.00p 224.80p 215.10p 224.00p 1395554
22/03/2024 215.00p 222.30p 215.00p 220.50p 1161461
21/03/2024 215.30p 220.20p 214.60p 219.40p 1224828
20/03/2024 217.70p 217.70p 215.90p 213.00p 1193871
19/03/2024 217.70p 217.70p 213.80p 215.90p 1160385
18/03/2024 217.80p 219.60p 214.40p 214.40p 1167021
15/03/2024 224.80p 224.80p 215.00p 216.40p 7127398
14/03/2024 218.90p 224.70p 218.40p 218.40p 2928942
13/03/2024 224.90p 228.40p 217.85p 224.70p 3591888
12/03/2024 238.40p 240.00p 225.50p 225.50p 2140205
11/03/2024 237.70p 241.20p 237.50p 239.10p 1001558
08/03/2024 246.00p 246.00p 235.80p 241.40p 646445
07/03/2024 238.80p 245.90p 238.80p 242.70p 1046554
06/03/2024 234.70p 241.80p 231.69p 240.40p 1554450
05/03/2024 239.50p 240.00p 235.35p 236.40p 713568
04/03/2024 236.80p 245.90p 236.80p 239.40p 956806
01/03/2024 242.70p 246.50p 239.95p 241.50p 1246831
29/02/2024 249.10p 249.10p 241.80p 242.20p 2759089
28/02/2024 256.10p 256.10p 242.80p 244.10p 1200381
27/02/2024 250.00p 254.00p 248.70p 250.20p 1091850
26/02/2024 251.10p 254.80p 247.30p 252.30p 1280097
23/02/2024 254.50p 261.50p 250.00p 252.80p 1921742
22/02/2024 259.40p 261.20p 254.80p 254.80p 1096345
21/02/2024 259.00p 263.40p 257.50p 258.80p 867977
20/02/2024 265.80p 268.00p 260.00p 262.70p 740667
19/02/2024 263.40p 271.10p 262.70p 265.80p 1296603
16/02/2024 262.50p 265.90p 261.10p 263.40p 777465
15/02/2024 265.60p 265.60p 260.40p 261.80p 1217497
14/02/2024 266.80p 266.80p 261.70p 262.00p 1452398
13/02/2024 267.30p 269.20p 257.30p 262.90p 1201066
12/02/2024 258.80p 268.40p 258.80p 267.40p 718304
09/02/2024 268.90p 270.38p 263.45p 264.30p 774868

*Close Price adjusted for both dividends and splits