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
27/10/2023 239.00p 244.90p 238.40p 242.00p 727186
26/10/2023 239.50p 242.48p 238.30p 240.20p 1423423
25/10/2023 240.20p 245.00p 238.00p 240.20p 1256007
24/10/2023 246.00p 247.10p 239.40p 244.50p 1134575
23/10/2023 240.50p 246.60p 240.50p 245.60p 936432
20/10/2023 240.00p 240.90p 237.30p 240.40p 1126323
19/10/2023 240.10p 248.80p 240.10p 242.00p 986507
18/10/2023 255.00p 255.00p 244.40p 245.40p 904003
17/10/2023 248.90p 252.30p 246.70p 249.40p 1247181
16/10/2023 254.40p 257.20p 249.00p 250.70p 853012
13/10/2023 255.00p 260.00p 251.40p 252.30p 668124
12/10/2023 262.00p 262.00p 250.50p 256.10p 826961
11/10/2023 263.40p 263.40p 256.40p 256.40p 727196
10/10/2023 255.20p 263.30p 251.30p 262.40p 1640534
09/10/2023 262.10p 262.40p 250.00p 251.80p 1054167
06/10/2023 255.00p 263.80p 255.00p 262.10p 907666
05/10/2023 248.40p 264.50p 248.40p 258.60p 1412324
04/10/2023 250.00p 251.00p 241.60p 241.60p 1896722
03/10/2023 263.20p 263.20p 250.00p 251.40p 1345346
02/10/2023 267.70p 267.70p 256.20p 258.00p 1202216
29/09/2023 260.10p 264.20p 257.20p 260.80p 2141810
28/09/2023 270.00p 270.00p 253.61p 258.10p 1229575
27/09/2023 269.50p 273.00p 262.40p 263.40p 1456890
26/09/2023 266.70p 270.80p 265.10p 269.30p 933364
25/09/2023 264.50p 269.30p 263.40p 267.30p 1059745
22/09/2023 269.00p 270.20p 265.00p 269.30p 1686621
21/09/2023 261.30p 268.10p 261.30p 267.30p 908235
20/09/2023 263.40p 266.80p 257.40p 265.70p 1155945
19/09/2023 257.30p 266.50p 255.50p 258.70p 1036498
18/09/2023 265.80p 270.70p 261.90p 262.30p 1508574
15/09/2023 260.00p 263.20p 257.20p 257.30p 3742586
14/09/2023 258.00p 259.80p 253.70p 259.10p 1510472
13/09/2023 254.50p 256.40p 250.90p 256.20p 890772
12/09/2023 253.00p 260.00p 252.00p 255.30p 899801
11/09/2023 253.20p 257.90p 250.98p 257.70p 1014947
08/09/2023 250.30p 253.20p 248.00p 253.20p 1091127
07/09/2023 248.00p 254.90p 247.50p 249.80p 1196932
06/09/2023 247.40p 251.95p 239.50p 250.40p 1157534
05/09/2023 236.60p 243.20p 234.00p 241.50p 1045303
04/09/2023 243.20p 244.70p 237.50p 237.70p 972648
01/09/2023 244.40p 246.70p 241.40p 242.30p 717641
31/08/2023 239.00p 245.50p 238.57p 243.00p 829703
30/08/2023 245.20p 245.20p 239.10p 241.00p 810552
29/08/2023 241.40p 241.60p 235.90p 240.50p 1282464
25/08/2023 237.20p 240.30p 234.70p 235.20p 700373
24/08/2023 245.00p 245.00p 235.10p 237.20p 1230561
23/08/2023 240.00p 244.80p 238.90p 241.80p 873562
22/08/2023 242.30p 247.20p 239.50p 241.80p 715722
21/08/2023 248.80p 253.50p 241.40p 242.40p 733292
18/08/2023 248.20p 249.10p 243.40p 246.30p 975691
17/08/2023 253.60p 254.30p 249.10p 249.10p 907251
16/08/2023 254.50p 256.30p 252.10p 254.60p 884280
15/08/2023 255.00p 263.10p 255.00p 256.70p 914486
14/08/2023 260.40p 262.80p 258.50p 260.40p 658272
11/08/2023 264.20p 266.30p 261.50p 262.70p 823463
10/08/2023 270.00p 270.00p 261.20p 268.10p 1130873
09/08/2023 265.10p 269.20p 263.60p 265.30p 1200323
08/08/2023 266.50p 267.40p 262.20p 262.80p 983265
07/08/2023 266.60p 268.20p 263.40p 266.50p 669423
04/08/2023 262.90p 267.30p 260.30p 265.80p 3145900
03/08/2023 261.50p 263.20p 257.90p 262.80p 892210
02/08/2023 263.70p 265.60p 259.60p 262.10p 1083266
01/08/2023 265.00p 268.80p 262.60p 266.40p 688546
31/07/2023 265.00p 270.90p 265.00p 266.80p 928919
28/07/2023 272.00p 272.00p 265.20p 269.90p 770437
27/07/2023 270.00p 275.30p 266.90p 270.80p 1158969
26/07/2023 266.40p 269.60p 263.50p 268.60p 1129054
25/07/2023 269.20p 269.80p 262.90p 268.90p 1085454
24/07/2023 261.40p 271.20p 259.57p 268.70p 1394117
21/07/2023 273.60p 277.50p 260.50p 263.70p 2071682
20/07/2023 266.90p 277.02p 265.30p 272.40p 2230271
19/07/2023 264.40p 267.68p 262.30p 266.80p 10667322
18/07/2023 249.50p 261.80p 247.50p 261.80p 2661497
17/07/2023 247.50p 252.80p 247.50p 248.50p 1747671
14/07/2023 251.20p 252.80p 248.31p 250.00p 3111333
13/07/2023 251.00p 254.60p 248.49p 251.90p 3732083
12/07/2023 233.90p 253.00p 232.30p 250.40p 3503637
11/07/2023 233.80p 234.99p 228.00p 234.50p 1941387
10/07/2023 222.80p 233.00p 221.20p 232.20p 1424729
07/07/2023 217.40p 222.10p 217.40p 222.10p 1175923
06/07/2023 222.40p 223.40p 216.80p 218.50p 2081463
05/07/2023 226.10p 230.70p 222.40p 222.40p 1423157
04/07/2023 223.00p 231.11p 223.00p 230.40p 1720786
03/07/2023 221.80p 225.80p 219.20p 225.40p 1208751
30/06/2023 215.70p 222.30p 214.80p 220.90p 1597537
29/06/2023 218.00p 219.80p 215.30p 215.50p 1497118
28/06/2023 210.00p 218.70p 210.00p 218.70p 1504087
27/06/2023 216.80p 216.80p 210.90p 214.40p 4628215
26/06/2023 210.00p 215.40p 210.00p 214.40p 9754914
23/06/2023 212.00p 217.00p 212.00p 214.70p 1292553
22/06/2023 216.90p 218.70p 214.28p 217.00p 2063622
21/06/2023 220.60p 224.70p 215.94p 218.70p 2805098
20/06/2023 215.50p 220.50p 214.90p 220.40p 2075498
19/06/2023 215.00p 218.70p 214.33p 217.00p 1534762
16/06/2023 212.60p 217.40p 211.00p 216.50p 6520405
15/06/2023 208.70p 213.50p 207.26p 212.80p 2303797
14/06/2023 206.30p 207.70p 201.30p 207.10p 2764204
13/06/2023 199.00p 205.30p 199.00p 203.60p 1476274
12/06/2023 198.10p 200.90p 197.25p 200.20p 1305213
09/06/2023 196.80p 198.59p 195.00p 197.20p 1186683
08/06/2023 200.00p 200.00p 196.85p 197.85p 2654137
07/06/2023 195.80p 198.55p 195.35p 197.10p 1316773
06/06/2023 197.00p 198.35p 194.20p 197.95p 2521986
05/06/2023 202.20p 202.20p 197.10p 197.45p 1257164
02/06/2023 197.00p 200.90p 196.07p 200.00p 1017708
01/06/2023 197.00p 200.70p 195.85p 196.15p 2258841
31/05/2023 194.50p 200.51p 194.50p 196.75p 4564974
30/05/2023 200.20p 203.80p 198.45p 199.05p 1754347
26/05/2023 196.95p 200.20p 195.65p 199.40p 1720611
25/05/2023 193.35p 199.35p 191.20p 196.85p 2017103
24/05/2023 200.00p 200.00p 193.41p 196.95p 4836817
23/05/2023 200.70p 204.50p 198.79p 200.60p 1564717
22/05/2023 201.70p 208.40p 199.20p 201.20p 5288191
19/05/2023 205.00p 208.40p 201.00p 204.40p 2715905
18/05/2023 220.00p 226.00p 204.80p 208.90p 3534057
17/05/2023 227.00p 229.48p 220.30p 222.20p 1727748
16/05/2023 228.20p 236.60p 227.80p 231.60p 1083938
15/05/2023 226.00p 231.00p 223.19p 228.40p 1854012
12/05/2023 229.20p 230.70p 226.00p 227.90p 1415915
11/05/2023 232.10p 236.00p 228.08p 231.30p 1718610
10/05/2023 247.90p 247.90p 232.36p 234.00p 1796087
09/05/2023 243.10p 250.20p 237.90p 244.70p 1120057
05/05/2023 238.70p 246.70p 238.30p 245.80p 1393113
04/05/2023 245.80p 245.80p 236.30p 237.60p 1478074
03/05/2023 249.50p 253.98p 243.50p 244.30p 940992
02/05/2023 253.20p 257.80p 251.60p 251.70p 1316813
28/04/2023 258.70p 258.70p 250.10p 253.20p 1290065
27/04/2023 248.10p 253.41p 246.50p 251.40p 1102544
26/04/2023 246.70p 250.30p 245.00p 248.00p 1521471
25/04/2023 260.00p 260.00p 247.50p 247.90p 1619635
24/04/2023 251.90p 258.90p 248.20p 254.60p 3703645
21/04/2023 249.20p 251.00p 242.00p 250.80p 1824892
20/04/2023 248.00p 249.80p 245.50p 246.10p 1054384
19/04/2023 250.00p 252.20p 244.60p 246.80p 2459194
18/04/2023 248.00p 251.80p 246.40p 251.40p 1523939
17/04/2023 237.30p 249.70p 236.37p 246.80p 2861633
14/04/2023 226.60p 233.80p 226.60p 231.60p 1086802
13/04/2023 222.40p 232.20p 222.40p 227.60p 957201
12/04/2023 228.30p 233.80p 226.10p 228.30p 1134543
11/04/2023 227.20p 232.90p 226.61p 230.50p 1812233
06/04/2023 219.80p 227.08p 218.91p 225.10p 1144262
05/04/2023 225.00p 225.00p 216.50p 218.60p 2497552
04/04/2023 225.00p 225.00p 219.80p 220.40p 1396860
03/04/2023 225.20p 229.10p 220.70p 220.90p 2319598
31/03/2023 223.30p 229.90p 222.10p 224.60p 1620596
30/03/2023 230.00p 230.00p 223.40p 223.90p 2135899
29/03/2023 222.50p 227.86p 220.80p 225.70p 3123334
28/03/2023 222.10p 224.40p 216.85p 222.30p 4015874
27/03/2023 230.70p 230.70p 217.00p 220.20p 11179759
24/03/2023 225.00p 231.90p 224.10p 230.40p 3057588
23/03/2023 230.00p 232.30p 227.10p 229.40p 1601328
22/03/2023 231.60p 232.80p 226.60p 230.10p 1698187
21/03/2023 229.20p 232.55p 228.50p 230.90p 1846235
20/03/2023 219.50p 230.60p 217.10p 228.20p 2843422
17/03/2023 227.10p 231.60p 220.00p 222.00p 15932030
16/03/2023 223.30p 227.30p 220.00p 225.70p 2041862
15/03/2023 221.20p 224.50p 216.40p 222.10p 3965260
14/03/2023 222.10p 225.00p 218.50p 223.50p 1608655
13/03/2023 229.00p 231.70p 217.10p 220.80p 1925739
10/03/2023 230.00p 231.70p 226.30p 228.80p 1429684
09/03/2023 232.00p 235.90p 230.24p 233.40p 6247236
08/03/2023 239.20p 239.20p 232.30p 235.90p 2885512
07/03/2023 241.40p 243.90p 236.90p 238.50p 3449355
06/03/2023 246.40p 249.43p 240.10p 244.60p 1671427
03/03/2023 233.00p 247.70p 233.00p 246.60p 9525019
02/03/2023 229.10p 235.40p 229.10p 234.70p 2186763
01/03/2023 234.10p 238.00p 232.20p 232.20p 1590911
28/02/2023 232.00p 235.50p 226.90p 235.20p 3491415
27/02/2023 227.00p 231.70p 224.70p 229.40p 1415053
24/02/2023 231.70p 234.00p 228.70p 229.00p 895710
23/02/2023 226.50p 233.40p 226.50p 233.00p 4052663
22/02/2023 226.30p 233.10p 225.78p 228.80p 1899226
21/02/2023 234.40p 234.50p 227.77p 230.60p 1402151
20/02/2023 227.40p 234.90p 225.10p 234.60p 11467153
17/02/2023 228.80p 230.10p 225.49p 227.60p 1537929
16/02/2023 233.30p 235.61p 230.90p 230.90p 1256296
15/02/2023 230.20p 234.00p 227.05p 232.30p 1341149
14/02/2023 231.90p 234.58p 229.50p 230.90p 1039967
13/02/2023 234.20p 234.70p 229.64p 231.80p 1929845
10/02/2023 236.80p 238.00p 231.40p 233.40p 1606085
09/02/2023 238.90p 240.00p 235.80p 237.80p 1342601
08/02/2023 232.90p 242.10p 232.90p 236.60p 1390650
07/02/2023 235.40p 239.40p 234.70p 238.60p 2182897
06/02/2023 238.30p 239.25p 227.50p 234.70p 1825748
03/02/2023 234.00p 239.00p 231.50p 237.10p 1200728
02/02/2023 235.20p 243.00p 229.90p 238.90p 3146006
01/02/2023 224.60p 235.70p 224.60p 229.00p 1612400
31/01/2023 231.50p 231.50p 224.90p 228.80p 1540271
30/01/2023 230.20p 232.70p 224.85p 230.90p 1155077
27/01/2023 222.00p 231.40p 220.30p 230.80p 1773525
26/01/2023 218.20p 227.00p 218.13p 222.00p 1933707
25/01/2023 227.00p 229.20p 218.00p 219.60p 1684990
24/01/2023 232.40p 234.10p 223.73p 225.80p 1095770
23/01/2023 227.40p 233.30p 222.10p 232.00p 1812105
20/01/2023 214.40p 223.00p 213.40p 221.30p 1238961
19/01/2023 219.00p 220.60p 212.50p 214.00p 2937118
18/01/2023 229.10p 229.10p 218.30p 221.40p 1874634
17/01/2023 228.10p 229.30p 221.10p 223.40p 5659133
16/01/2023 228.50p 231.10p 224.40p 230.20p 1662432
13/01/2023 218.70p 230.56p 218.70p 228.50p 1415594

*Close Price adjusted for both dividends and splits