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
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
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

*Close Price adjusted for both dividends and splits