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
30/05/2025 359.20p 359.40p 359.00p 359.00p 1113950
29/05/2025 360.00p 360.00p 359.20p 359.20p 446813
28/05/2025 359.80p 359.80p 359.00p 359.20p 618720
27/05/2025 359.20p 359.80p 359.00p 359.60p 1649467
23/05/2025 359.40p 359.40p 359.00p 359.00p 512059
22/05/2025 359.40p 359.40p 359.20p 359.20p 696833
21/05/2025 359.60p 359.60p 359.00p 359.00p 1050952
20/05/2025 360.00p 360.00p 359.00p 359.00p 1549791
19/05/2025 359.20p 359.60p 359.20p 359.20p 401036
16/05/2025 359.40p 359.80p 359.00p 359.20p 950225
15/05/2025 359.80p 359.80p 359.20p 359.20p 1109554
14/05/2025 359.60p 360.40p 359.20p 360.40p 863224
13/05/2025 359.60p 364.80p 359.00p 359.00p 1395082
12/05/2025 359.60p 359.60p 359.00p 359.60p 656917
09/05/2025 359.20p 360.00p 359.00p 359.00p 2423724
08/05/2025 359.80p 359.80p 359.00p 359.00p 23668798
07/05/2025 359.20p 360.00p 359.00p 359.00p 2632482
06/05/2025 360.00p 364.00p 358.60p 360.00p 10822876
02/05/2025 360.00p 361.20p 359.00p 361.20p 1272983
01/05/2025 367.60p 367.60p 367.00p 367.40p 1114815
30/04/2025 366.80p 367.12p 362.60p 366.80p 1552017
29/04/2025 366.20p 366.20p 365.80p 366.20p 15420142
28/04/2025 366.00p 366.40p 366.00p 366.00p 1394220
25/04/2025 366.20p 366.20p 366.00p 366.20p 740815
24/04/2025 366.00p 366.20p 365.80p 365.80p 15984735
23/04/2025 366.00p 366.20p 365.60p 366.20p 2571829
22/04/2025 365.60p 366.00p 365.60p 365.60p 2034512
17/04/2025 365.80p 366.00p 365.60p 365.60p 1756071
16/04/2025 365.80p 365.80p 365.40p 365.80p 666366
15/04/2025 365.80p 365.80p 365.40p 365.80p 1082000
14/04/2025 365.20p 366.00p 365.20p 365.80p 1133999
11/04/2025 365.60p 365.80p 365.40p 365.80p 1348310
10/04/2025 365.40p 365.60p 365.20p 365.60p 1654361
09/04/2025 365.20p 365.60p 365.20p 365.20p 1717525
08/04/2025 365.40p 365.60p 364.88p 365.40p 17478240
07/04/2025 365.20p 365.60p 365.00p 365.00p 4645577
04/04/2025 365.40p 365.80p 365.20p 365.20p 2213852
03/04/2025 365.60p 366.20p 365.20p 365.40p 22670186
02/04/2025 363.00p 364.00p 362.80p 364.00p 536069
01/04/2025 363.60p 363.60p 362.80p 362.80p 1081931
31/03/2025 363.20p 363.60p 363.00p 363.00p 2475594
28/03/2025 363.20p 363.80p 363.00p 363.20p 587394
27/03/2025 363.40p 364.00p 363.00p 363.20p 707078
26/03/2025 363.80p 364.04p 363.40p 363.40p 754342
25/03/2025 363.80p 364.00p 363.20p 363.60p 2673860
24/03/2025 364.00p 364.00p 363.60p 363.80p 626032
21/03/2025 363.80p 364.60p 363.39p 363.40p 3838045
20/03/2025 364.00p 365.00p 363.60p 363.80p 1532497
19/03/2025 363.80p 364.00p 363.20p 363.60p 684371
18/03/2025 363.20p 364.00p 363.00p 364.00p 1914286
17/03/2025 363.40p 363.60p 363.20p 363.40p 679306
14/03/2025 363.20p 363.40p 362.60p 363.40p 708126
13/03/2025 363.20p 363.40p 363.00p 363.20p 755595
12/03/2025 363.00p 363.40p 363.00p 363.00p 1023741
11/03/2025 363.00p 363.60p 363.00p 363.00p 3163353
10/03/2025 363.00p 363.80p 362.80p 363.20p 1580495
07/03/2025 362.60p 363.20p 362.60p 363.20p 3411767
06/03/2025 362.40p 363.40p 362.40p 363.00p 2222713
05/03/2025 362.20p 362.80p 362.00p 362.40p 4255393
04/03/2025 361.40p 364.20p 361.40p 361.60p 4637376
03/03/2025 364.20p 364.80p 361.40p 362.00p 15152457
28/02/2025 366.00p 366.00p 364.80p 364.80p 8274956
27/02/2025 365.20p 365.80p 365.20p 365.40p 1692445
26/02/2025 365.00p 366.00p 365.00p 365.60p 817512
25/02/2025 365.00p 365.60p 365.00p 365.20p 2080716
24/02/2025 365.00p 365.60p 365.00p 365.60p 641508
21/02/2025 365.60p 365.60p 365.00p 365.00p 571392
20/02/2025 365.60p 365.60p 365.00p 365.40p 586457
19/02/2025 366.00p 366.00p 365.00p 365.40p 874288
18/02/2025 365.60p 365.60p 365.00p 365.20p 1131377
17/02/2025 365.20p 365.60p 365.20p 365.60p 380809
14/02/2025 365.60p 365.60p 365.20p 365.40p 407528
13/02/2025 365.60p 365.60p 365.00p 365.20p 784926
12/02/2025 365.20p 365.60p 365.00p 365.20p 1032352
11/02/2025 365.00p 365.40p 364.60p 365.40p 435226
10/02/2025 364.80p 366.00p 364.80p 365.40p 635342
07/02/2025 365.40p 365.40p 364.60p 365.40p 1790202
06/02/2025 365.00p 365.40p 365.00p 365.20p 1332142
05/02/2025 365.00p 365.40p 364.60p 365.40p 1411813
04/02/2025 364.60p 365.06p 364.60p 365.00p 2577174
03/02/2025 364.80p 365.40p 364.60p 364.60p 3894742
31/01/2025 366.00p 366.00p 364.60p 364.80p 2105109
30/01/2025 365.00p 366.20p 364.80p 364.80p 4394470
29/01/2025 364.80p 364.80p 364.00p 364.60p 17661636
28/01/2025 365.00p 366.00p 364.50p 364.60p 12754615
27/01/2025 364.60p 365.00p 364.60p 364.60p 847071
24/01/2025 364.80p 365.00p 361.80p 364.60p 2388826
23/01/2025 365.00p 365.60p 364.80p 364.80p 2335298
22/01/2025 364.60p 365.80p 364.60p 364.80p 16864836
21/01/2025 364.60p 365.00p 364.50p 364.60p 2736843
20/01/2025 364.60p 366.00p 364.60p 364.60p 580964
17/01/2025 364.40p 366.00p 364.40p 365.00p 2532789
16/01/2025 365.00p 365.00p 364.20p 364.60p 1778534
15/01/2025 365.00p 366.00p 364.14p 364.60p 3492314
14/01/2025 364.00p 365.00p 364.00p 364.20p 2890176
13/01/2025 364.00p 364.45p 363.88p 364.00p 4023720
10/01/2025 364.00p 364.20p 363.78p 363.80p 2508180
09/01/2025 363.80p 364.22p 363.78p 363.80p 4338295
08/01/2025 364.00p 368.00p 363.40p 363.60p 9737692
07/01/2025 363.80p 364.20p 363.54p 364.00p 7680406
06/01/2025 363.80p 364.60p 362.65p 363.80p 15594841
03/01/2025 364.00p 364.00p 363.20p 363.80p 548905
02/01/2025 363.00p 364.00p 362.80p 364.00p 5585745
31/12/2024 363.00p 363.80p 362.60p 363.80p 2066196
30/12/2024 363.00p 363.60p 362.40p 362.60p 558177
27/12/2024 362.60p 364.00p 362.60p 362.80p 1589661
24/12/2024 362.60p 363.20p 362.60p 362.60p 276462
23/12/2024 362.00p 364.00p 361.80p 362.40p 863031
20/12/2024 361.60p 362.60p 361.60p 362.20p 15345475
19/12/2024 361.60p 362.00p 361.40p 361.60p 25948140
18/12/2024 361.60p 362.20p 361.60p 361.80p 2839783
17/12/2024 362.00p 363.08p 361.60p 361.80p 9993256
16/12/2024 361.20p 362.84p 361.20p 361.80p 16244034
13/12/2024 357.60p 359.00p 357.60p 359.00p 14047050
12/12/2024 359.00p 359.00p 357.56p 358.00p 7060332
11/12/2024 357.00p 358.20p 356.00p 358.00p 9956407
10/12/2024 357.00p 357.40p 356.00p 357.00p 21230288
09/12/2024 357.00p 359.80p 356.00p 356.80p 4677736
06/12/2024 356.00p 357.03p 355.80p 357.00p 10412145
05/12/2024 355.00p 359.80p 355.00p 356.60p 3970724
04/12/2024 355.00p 357.40p 355.00p 356.00p 749798
03/12/2024 360.00p 360.00p 355.00p 356.80p 1008750
02/12/2024 356.60p 359.80p 355.00p 355.00p 1412121
29/11/2024 356.00p 357.20p 355.60p 356.80p 469640
28/11/2024 355.00p 364.80p 355.00p 356.60p 1567943
27/11/2024 349.80p 353.80p 349.80p 353.00p 925669
26/11/2024 341.20p 351.00p 341.20p 350.00p 462362
25/11/2024 349.00p 349.80p 348.00p 348.40p 1298420
22/11/2024 346.20p 349.20p 343.80p 348.00p 1372105
21/11/2024 350.00p 350.00p 345.20p 347.00p 1575453
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

*Close Price adjusted for both dividends and splits