International Distributions Services (IDS) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. International Distributions Services

Date Open High Low Close* Volume
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
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

*Close Price adjusted for both dividends and splits