UK markets closed
NIKKEI 225
38,946.93 -122.75 (-0.31%) HANG SENG
19,220.62 -415.60 (-2.12%) CRUDE OIL
79.06 -0.74 (-0.93%) GOLD FUTURES
2,428.50 -10.00 (-0.41%) DOW
39,870.52 +63.75 (+0.16%) Bitcoin GBP
54,475.81 +31.63 (+0.06%)
International Distributions Services plc (IDS.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:47PM BST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 322.60 | 328.00 | 321.20 | 322.00 | 322.00 | 2,048,205 |
| 20 May 2024 | 320.20 | 326.00 | 316.60 | 323.60 | 323.60 | 1,907,218 |
| 17 May 2024 | 322.60 | 326.40 | 317.80 | 320.00 | 320.00 | 2,110,406 |
| 16 May 2024 | 317.80 | 322.80 | 312.80 | 322.00 | 322.00 | 3,277,009 |
| 15 May 2024 | 271.40 | 335.00 | 266.60 | 314.80 | 314.80 | 16,752,483 |
| 14 May 2024 | 288.00 | 288.00 | 266.15 | 271.40 | 271.40 | 2,215,099 |
| 13 May 2024 | 282.60 | 292.80 | 277.00 | 283.80 | 283.80 | 1,445,179 |
| 10 May 2024 | 285.20 | 295.20 | 280.20 | 280.20 | 280.20 | 959,467 |
| 09 May 2024 | 282.00 | 289.99 | 279.00 | 282.40 | 282.40 | 1,873,449 |
| 08 May 2024 | 279.00 | 284.60 | 271.20 | 281.40 | 281.40 | 1,791,854 |
| 07 May 2024 | 276.00 | 281.97 | 275.60 | 278.00 | 278.00 | 1,434,747 |
| 03 May 2024 | 276.20 | 278.40 | 268.00 | 275.20 | 275.20 | 1,922,837 |
| 02 May 2024 | 274.80 | 277.20 | 268.60 | 271.20 | 271.20 | 917,709 |
| 01 May 2024 | 269.80 | 278.00 | 264.60 | 272.00 | 272.00 | 741,759 |
| 30 Apr 2024 | 276.40 | 277.60 | 269.00 | 270.60 | 270.60 | 1,318,952 |
| 29 Apr 2024 | 275.00 | 277.20 | 268.00 | 273.20 | 273.20 | 1,105,916 |
| 26 Apr 2024 | 281.80 | 281.80 | 270.80 | 271.20 | 271.20 | 1,641,373 |
| 25 Apr 2024 | 278.20 | 283.20 | 272.40 | 274.00 | 274.00 | 1,275,442 |
| 24 Apr 2024 | 282.00 | 284.80 | 278.00 | 278.00 | 278.00 | 1,785,618 |
| 23 Apr 2024 | 276.60 | 284.40 | 274.00 | 279.60 | 279.60 | 6,827,725 |
| 22 Apr 2024 | 275.00 | 288.24 | 273.60 | 275.40 | 275.40 | 3,574,798 |
| 19 Apr 2024 | 273.20 | 278.60 | 267.80 | 272.20 | 272.20 | 2,841,854 |
| 18 Apr 2024 | 285.20 | 288.60 | 260.00 | 275.40 | 275.40 | 7,305,527 |
| 17 Apr 2024 | 213.00 | 276.40 | 209.82 | 276.00 | 276.00 | 12,163,558 |
| 16 Apr 2024 | 223.00 | 224.80 | 213.60 | 214.20 | 214.20 | 1,405,344 |
| 15 Apr 2024 | 225.00 | 228.40 | 224.30 | 227.20 | 227.20 | 3,936,983 |
| 12 Apr 2024 | 235.40 | 235.40 | 225.38 | 225.40 | 225.40 | 1,615,278 |
| 11 Apr 2024 | 226.00 | 234.20 | 226.00 | 229.20 | 229.20 | 1,476,309 |
| 10 Apr 2024 | 230.80 | 236.40 | 229.40 | 230.20 | 230.20 | 1,250,840 |
| 09 Apr 2024 | 236.00 | 237.80 | 232.00 | 233.00 | 233.00 | 1,075,710 |
| 08 Apr 2024 | 236.40 | 239.20 | 235.80 | 237.00 | 237.00 | 1,312,708 |
| 05 Apr 2024 | 240.00 | 240.00 | 234.20 | 236.80 | 236.80 | 1,947,198 |
| 04 Apr 2024 | 231.80 | 240.00 | 231.80 | 238.40 | 238.40 | 3,022,229 |
| 03 Apr 2024 | 225.40 | 237.80 | 224.94 | 236.40 | 236.40 | 1,989,338 |
| 02 Apr 2024 | 228.20 | 232.00 | 224.00 | 226.60 | 226.60 | 2,316,752 |
| 28 Mar 2024 | 231.60 | 232.60 | 228.10 | 229.30 | 229.30 | 1,713,581 |
| 27 Mar 2024 | 224.30 | 232.50 | 224.30 | 231.90 | 231.90 | 1,120,626 |
| 26 Mar 2024 | 219.00 | 230.40 | 219.00 | 230.40 | 230.40 | 1,628,244 |
| 25 Mar 2024 | 218.00 | 224.80 | 215.10 | 224.00 | 224.00 | 1,879,738 |
| 22 Mar 2024 | 215.00 | 222.30 | 215.00 | 220.50 | 220.50 | 1,675,806 |
| 21 Mar 2024 | 215.30 | 220.20 | 214.60 | 219.40 | 219.40 | 1,481,174 |
| 20 Mar 2024 | 215.90 | 217.40 | 213.00 | 213.00 | 213.00 | 1,415,693 |
| 19 Mar 2024 | 217.70 | 217.70 | 213.80 | 215.90 | 215.90 | 1,370,793 |
| 18 Mar 2024 | 217.80 | 219.60 | 214.40 | 214.40 | 214.40 | 1,562,610 |
| 15 Mar 2024 | 224.80 | 224.80 | 215.00 | 216.40 | 216.40 | 7,779,636 |
| 14 Mar 2024 | 218.90 | 224.70 | 218.40 | 218.40 | 218.40 | 3,587,895 |
| 13 Mar 2024 | 224.90 | 228.40 | 217.85 | 224.70 | 224.70 | 4,630,319 |
| 12 Mar 2024 | 238.40 | 240.00 | 225.50 | 225.50 | 225.50 | 2,822,356 |
| 11 Mar 2024 | 237.70 | 241.20 | 237.50 | 239.10 | 239.10 | 1,228,213 |
| 08 Mar 2024 | 246.00 | 246.00 | 235.80 | 241.40 | 241.40 | 1,766,573 |
| 07 Mar 2024 | 238.80 | 245.90 | 238.80 | 242.70 | 242.70 | 1,284,396 |
| 06 Mar 2024 | 234.70 | 241.80 | 231.69 | 240.40 | 240.40 | 1,853,821 |
| 05 Mar 2024 | 239.50 | 240.00 | 235.35 | 236.40 | 236.40 | 899,427 |
| 04 Mar 2024 | 236.80 | 245.90 | 236.80 | 239.40 | 239.40 | 1,178,377 |
| 01 Mar 2024 | 242.70 | 246.50 | 239.95 | 241.50 | 241.50 | 1,710,427 |
| 29 Feb 2024 | 249.10 | 249.10 | 241.80 | 242.20 | 242.20 | 2,967,275 |
| 28 Feb 2024 | 256.10 | 256.10 | 242.80 | 244.10 | 244.10 | 1,675,443 |
| 27 Feb 2024 | 250.00 | 254.00 | 248.70 | 250.20 | 250.20 | 1,981,438 |
| 26 Feb 2024 | 251.10 | 254.80 | 247.30 | 252.30 | 252.30 | 1,936,227 |
| 23 Feb 2024 | 254.50 | 261.50 | 250.00 | 252.80 | 252.80 | 2,312,986 |
| 22 Feb 2024 | 259.40 | 261.20 | 254.80 | 254.80 | 254.80 | 1,306,478 |
| 21 Feb 2024 | 259.00 | 263.40 | 257.50 | 258.80 | 258.80 | 957,216 |
| 20 Feb 2024 | 265.80 | 268.00 | 260.00 | 262.70 | 262.70 | 924,854 |
| 19 Feb 2024 | 263.40 | 271.10 | 262.70 | 265.80 | 265.80 | 1,397,333 |
| 16 Feb 2024 | 262.50 | 265.90 | 261.10 | 263.40 | 263.40 | 895,256 |
| 15 Feb 2024 | 265.60 | 265.60 | 260.40 | 261.80 | 261.80 | 1,497,353 |
| 14 Feb 2024 | 266.80 | 266.80 | 261.70 | 262.00 | 262.00 | 1,663,747 |
| 13 Feb 2024 | 267.30 | 269.20 | 257.30 | 262.90 | 262.90 | 1,451,629 |
| 12 Feb 2024 | 258.80 | 268.40 | 258.80 | 267.40 | 267.40 | 863,608 |
| 09 Feb 2024 | 268.90 | 270.38 | 263.45 | 264.30 | 264.30 | 847,551 |
| 08 Feb 2024 | 273.30 | 275.80 | 269.00 | 270.60 | 270.60 | 1,110,429 |
| 07 Feb 2024 | 278.80 | 279.90 | 272.60 | 274.30 | 274.30 | 1,128,294 |
| 06 Feb 2024 | 276.10 | 279.60 | 273.00 | 277.70 | 277.70 | 858,404 |
| 05 Feb 2024 | 276.90 | 278.70 | 274.20 | 275.30 | 275.30 | 1,944,048 |
| 02 Feb 2024 | 276.20 | 279.70 | 272.10 | 276.60 | 276.60 | 1,198,126 |
| 01 Feb 2024 | 275.40 | 279.70 | 272.30 | 272.90 | 272.90 | 955,824 |
| 31 Jan 2024 | 278.30 | 279.33 | 273.60 | 276.80 | 276.80 | 1,337,571 |
| 30 Jan 2024 | 280.00 | 281.70 | 275.40 | 277.00 | 277.00 | 1,406,520 |
| 29 Jan 2024 | 279.10 | 279.70 | 274.80 | 279.70 | 279.70 | 1,207,451 |
| 26 Jan 2024 | 286.70 | 287.80 | 274.90 | 278.00 | 278.00 | 2,660,224 |
| 25 Jan 2024 | 280.00 | 290.40 | 275.47 | 286.60 | 286.60 | 3,406,325 |
| 24 Jan 2024 | 263.20 | 276.80 | 263.20 | 275.20 | 275.20 | 2,998,836 |
| 23 Jan 2024 | 259.50 | 269.40 | 258.60 | 261.90 | 261.90 | 8,782,520 |
| 22 Jan 2024 | 248.10 | 255.10 | 244.18 | 254.30 | 254.30 | 2,259,205 |
| 19 Jan 2024 | 250.40 | 253.70 | 245.30 | 245.90 | 245.90 | 1,760,136 |
| 18 Jan 2024 | 250.00 | 254.40 | 244.90 | 251.10 | 251.10 | 2,626,287 |
| 17 Jan 2024 | 249.10 | 249.80 | 241.00 | 245.90 | 245.90 | 1,602,634 |
| 16 Jan 2024 | 245.00 | 252.80 | 245.00 | 249.10 | 249.10 | 4,864,651 |
| 15 Jan 2024 | 247.00 | 251.80 | 245.10 | 251.80 | 251.80 | 1,637,267 |
| 12 Jan 2024 | 251.30 | 256.00 | 249.10 | 249.30 | 249.30 | 1,319,501 |
| 11 Jan 2024 | 261.10 | 264.10 | 249.25 | 250.80 | 250.80 | 1,546,776 |
| 10 Jan 2024 | 270.30 | 273.50 | 260.10 | 262.10 | 262.10 | 1,652,483 |
| 09 Jan 2024 | 270.00 | 272.00 | 267.40 | 269.90 | 269.90 | 1,732,005 |
| 08 Jan 2024 | 268.20 | 271.10 | 266.30 | 269.60 | 269.60 | 1,342,275 |
| 05 Jan 2024 | 262.70 | 273.90 | 262.70 | 269.90 | 269.90 | 2,468,910 |
| 04 Jan 2024 | 260.90 | 269.60 | 260.90 | 267.60 | 267.60 | 931,871 |
| 03 Jan 2024 | 272.20 | 272.90 | 263.69 | 267.90 | 267.90 | 2,963,030 |
| 02 Jan 2024 | 272.90 | 275.58 | 270.80 | 272.80 | 272.80 | 1,158,022 |
| 29 Dec 2023 | 275.50 | 276.20 | 272.10 | 272.10 | 272.10 | 619,999 |
| 28 Dec 2023 | 276.50 | 277.10 | 271.10 | 275.20 | 275.20 | 1,016,181 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.