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
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
08/02/2024 273.30p 275.80p 269.00p 270.60p 933936
07/02/2024 278.80p 279.90p 272.60p 274.30p 940240
06/02/2024 276.10p 279.60p 273.00p 277.70p 779600
05/02/2024 276.90p 278.70p 274.20p 275.30p 1900899
02/02/2024 276.20p 279.70p 272.10p 276.60p 1057599
01/02/2024 275.40p 279.70p 272.30p 272.90p 858720
31/01/2024 278.30p 279.33p 273.60p 276.80p 1240395
30/01/2024 280.00p 281.70p 275.40p 277.00p 1068247
29/01/2024 279.10p 279.70p 274.80p 279.70p 974855
26/01/2024 286.70p 287.80p 274.90p 278.00p 2383931
25/01/2024 280.00p 290.40p 275.47p 286.60p 3073272
24/01/2024 263.20p 276.80p 263.20p 275.20p 1969092
23/01/2024 259.50p 269.40p 258.60p 261.90p 6751772
22/01/2024 248.10p 255.10p 244.18p 254.30p 2213063
19/01/2024 250.40p 253.70p 245.30p 245.90p 1815566
18/01/2024 250.00p 254.40p 244.90p 251.10p 2348269
17/01/2024 249.10p 249.80p 241.00p 245.90p 1227175
16/01/2024 245.00p 252.80p 245.00p 249.10p 1298766
15/01/2024 250.00p 251.80p 245.10p 251.80p 1453416
12/01/2024 251.30p 256.00p 249.10p 249.30p 1004596
11/01/2024 261.10p 264.10p 249.25p 250.80p 1366560
10/01/2024 270.30p 273.50p 260.10p 262.10p 1418362
09/01/2024 270.00p 272.00p 267.40p 269.90p 1250985
08/01/2024 268.20p 271.10p 266.30p 269.60p 1021785
05/01/2024 262.70p 273.90p 262.70p 269.90p 1220887
04/01/2024 260.90p 269.60p 260.90p 267.60p 829924
03/01/2024 272.20p 272.90p 263.69p 267.90p 2523030
02/01/2024 272.90p 275.58p 270.80p 272.80p 955973
29/12/2023 275.50p 276.20p 272.10p 272.10p 469275
28/12/2023 276.50p 277.10p 271.10p 275.20p 764029
27/12/2023 278.80p 280.50p 274.60p 275.90p 809297
22/12/2023 279.60p 291.20p 276.90p 278.70p 441577
21/12/2023 278.20p 281.00p 277.00p 280.50p 828869
20/12/2023 280.00p 284.50p 276.10p 280.90p 2142695
19/12/2023 280.40p 290.30p 277.80p 279.80p 781217
18/12/2023 279.90p 290.30p 277.10p 279.80p 1153712
15/12/2023 279.50p 281.90p 272.70p 280.50p 3332456
14/12/2023 272.80p 284.60p 267.10p 277.60p 2510639
13/12/2023 265.00p 274.60p 263.40p 268.80p 2093979
12/12/2023 252.00p 271.70p 240.00p 269.90p 3707608
11/12/2023 240.00p 251.00p 240.00p 242.20p 1957551
08/12/2023 239.60p 245.40p 239.60p 244.10p 1416189
07/12/2023 246.10p 251.00p 242.00p 244.30p 1563367
06/12/2023 246.00p 249.10p 245.30p 246.10p 1730235
05/12/2023 245.50p 253.40p 244.90p 246.80p 781361
04/12/2023 250.00p 254.20p 246.30p 248.70p 1150428
01/12/2023 240.00p 251.00p 240.00p 250.70p 974063
30/11/2023 241.00p 251.30p 241.00p 242.70p 1870851
29/11/2023 237.00p 248.50p 237.00p 246.60p 808113
28/11/2023 250.50p 253.40p 240.70p 244.20p 1575464
27/11/2023 254.00p 256.80p 249.70p 250.40p 897571
24/11/2023 251.20p 254.30p 250.10p 252.60p 1154560
23/11/2023 251.00p 254.70p 247.10p 252.50p 1793924
22/11/2023 237.00p 248.18p 237.00p 246.30p 1635011
21/11/2023 237.60p 245.00p 236.50p 239.50p 1359974
20/11/2023 238.50p 244.20p 234.70p 242.30p 1224857
17/11/2023 237.00p 242.31p 236.70p 242.00p 1420117
16/11/2023 238.60p 248.40p 235.30p 235.30p 4254433
15/11/2023 244.80p 252.10p 243.00p 244.70p 2211955
14/11/2023 237.00p 244.80p 236.28p 244.80p 1999169
13/11/2023 235.60p 240.00p 235.60p 237.40p 4146783
10/11/2023 238.00p 243.80p 234.90p 240.00p 1911696
09/11/2023 238.50p 246.00p 238.30p 241.10p 2499348
08/11/2023 243.50p 246.10p 240.90p 241.50p 1181978
07/11/2023 243.10p 248.30p 240.79p 243.20p 1197424
06/11/2023 254.90p 255.00p 241.20p 244.20p 6849899
03/11/2023 261.40p 264.90p 253.70p 255.00p 777368
02/11/2023 255.00p 264.30p 254.70p 261.20p 1715876
01/11/2023 251.00p 253.80p 248.20p 252.50p 1027259
31/10/2023 242.00p 252.93p 242.00p 252.60p 1507630
30/10/2023 249.30p 249.60p 241.60p 244.30p 1096269

*Close Price adjusted for both dividends and splits