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
12/01/2023 216.40p 224.70p 214.40p 224.40p 6634616
11/01/2023 221.50p 225.50p 216.20p 219.90p 2315886
10/01/2023 235.30p 235.30p 219.20p 221.60p 2937248
09/01/2023 230.80p 235.64p 230.00p 234.10p 1324315
06/01/2023 229.20p 230.40p 222.00p 230.10p 1530066
05/01/2023 225.40p 227.70p 221.71p 225.00p 1459822
04/01/2023 222.90p 223.90p 217.50p 221.40p 2062158
03/01/2023 216.90p 223.05p 214.40p 217.10p 2298331
30/12/2022 215.40p 216.48p 213.00p 213.00p 583187
29/12/2022 210.70p 215.60p 207.50p 214.70p 1230618
28/12/2022 211.10p 214.50p 210.00p 210.60p 1397476
23/12/2022 208.40p 211.83p 207.00p 211.10p 622110
22/12/2022 213.30p 213.30p 207.00p 207.80p 1384498
21/12/2022 207.60p 213.10p 206.10p 211.40p 3310690
20/12/2022 206.20p 208.30p 204.02p 206.50p 1676408
19/12/2022 208.70p 211.60p 204.80p 207.00p 1954751
16/12/2022 206.30p 208.60p 202.82p 207.00p 22183940
15/12/2022 205.90p 208.78p 203.90p 206.40p 3686561
14/12/2022 210.00p 210.00p 203.70p 207.90p 2020592
13/12/2022 205.00p 215.50p 201.20p 210.10p 3883540
12/12/2022 206.20p 210.20p 201.00p 204.30p 2902299
09/12/2022 211.00p 213.30p 208.40p 212.60p 1705711
08/12/2022 216.80p 217.70p 210.70p 210.70p 1656038
07/12/2022 220.60p 223.60p 216.90p 217.60p 2658875
06/12/2022 226.50p 226.50p 219.50p 222.50p 2001990
05/12/2022 230.70p 234.10p 223.10p 225.10p 2454473
02/12/2022 236.00p 238.70p 230.80p 234.50p 1899482
01/12/2022 237.40p 241.20p 231.00p 232.30p 2283243
30/11/2022 232.60p 233.80p 225.50p 228.40p 3390872
29/11/2022 235.60p 237.90p 227.50p 230.70p 2321386
28/11/2022 242.70p 242.90p 233.50p 235.50p 2285158
25/11/2022 247.70p 247.70p 240.70p 242.60p 2343451
24/11/2022 238.10p 243.50p 237.10p 243.30p 1441847
23/11/2022 241.20p 243.96p 230.00p 238.00p 3922940
22/11/2022 244.80p 248.90p 241.80p 244.20p 2711293
21/11/2022 246.40p 248.18p 236.86p 243.70p 3723183
18/11/2022 237.50p 256.10p 235.30p 252.30p 4800983
17/11/2022 246.70p 247.10p 223.70p 237.30p 3173337
16/11/2022 247.40p 250.80p 233.10p 239.80p 3882149
15/11/2022 249.60p 250.50p 235.00p 246.90p 4353443
14/11/2022 246.70p 252.80p 244.70p 250.70p 2782788
11/11/2022 240.90p 251.40p 238.50p 247.50p 4150783
10/11/2022 231.60p 244.26p 225.10p 237.50p 3853449
09/11/2022 227.40p 232.70p 224.40p 231.60p 3381894
08/11/2022 215.80p 230.40p 212.80p 229.30p 6839201
07/11/2022 204.70p 219.70p 200.59p 216.30p 4477640
04/11/2022 194.15p 202.91p 193.65p 201.90p 2886332
03/11/2022 199.05p 201.90p 190.40p 194.75p 2978404
02/11/2022 206.10p 207.20p 201.90p 203.00p 2521769
01/11/2022 206.40p 214.10p 203.60p 207.10p 4267205
31/10/2022 200.00p 210.70p 200.00p 202.30p 5025121
28/10/2022 201.50p 202.30p 191.55p 193.80p 2442562
27/10/2022 205.00p 205.00p 197.60p 201.60p 1712416
26/10/2022 190.60p 201.70p 190.60p 201.70p 2570560
25/10/2022 194.85p 196.50p 188.10p 195.20p 2304403
24/10/2022 191.45p 196.65p 188.98p 191.55p 1951835
21/10/2022 195.15p 197.00p 186.87p 190.10p 3619163
20/10/2022 201.20p 202.60p 193.95p 201.10p 3044038
19/10/2022 201.50p 203.00p 196.50p 196.50p 4049310
18/10/2022 193.55p 202.40p 192.60p 196.65p 19980548
17/10/2022 187.20p 199.75p 183.50p 195.90p 4951173
14/10/2022 197.60p 202.00p 173.65p 187.75p 7716869
13/10/2022 210.40p 213.70p 202.20p 209.70p 2158376
12/10/2022 210.00p 212.00p 201.90p 208.40p 4993070
11/10/2022 202.80p 209.90p 201.00p 206.90p 3172518
10/10/2022 201.40p 206.50p 199.05p 203.70p 3416703
07/10/2022 202.90p 204.31p 197.30p 201.80p 5142564
06/10/2022 199.90p 204.22p 199.41p 203.40p 3993806
05/10/2022 205.90p 208.00p 197.55p 197.65p 3593661

*Close Price adjusted for both dividends and splits