UK markets closed

International Distributions Services plc (IDS.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
229.30-2.60 (-1.12%)
At close: 05:21PM GMT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 2024231.60232.60228.10229.30229.301,713,581
27 Mar 2024224.30232.50224.30231.90231.901,120,626
26 Mar 2024219.00230.40219.00230.40230.401,628,244
25 Mar 2024218.00224.80215.10224.00224.001,879,738
22 Mar 2024215.00222.30215.00220.50220.501,675,806
21 Mar 2024215.30220.20214.60219.40219.401,481,174
20 Mar 2024215.90217.40213.00213.00213.001,415,693
19 Mar 2024217.70217.70213.80215.90215.901,370,793
18 Mar 2024217.80219.60214.40214.40214.401,562,610
15 Mar 2024224.80224.80215.00216.40216.407,779,636
14 Mar 2024218.90224.70218.40218.40218.403,587,895
13 Mar 2024224.90228.40217.85224.70224.704,630,319
12 Mar 2024238.40240.00225.50225.50225.502,822,356
11 Mar 2024237.70241.20237.50239.10239.101,228,213
08 Mar 2024246.00246.00235.80241.40241.401,766,573
07 Mar 2024238.80245.90238.80242.70242.701,284,396
06 Mar 2024234.70241.80231.69240.40240.401,853,821
05 Mar 2024239.50240.00235.35236.40236.40899,427
04 Mar 2024236.80245.90236.80239.40239.401,178,377
01 Mar 2024242.70246.50239.95241.50241.501,710,427
29 Feb 2024249.10249.10241.80242.20242.202,967,275
28 Feb 2024256.10256.10242.80244.10244.101,675,443
27 Feb 2024250.00254.00248.70250.20250.201,981,438
26 Feb 2024251.10254.80247.30252.30252.301,936,227
23 Feb 2024254.50261.50250.00252.80252.802,312,986
22 Feb 2024259.40261.20254.80254.80254.801,306,478
21 Feb 2024259.00263.40257.50258.80258.80957,216
20 Feb 2024265.80268.00260.00262.70262.70924,854
19 Feb 2024263.40271.10262.70265.80265.801,397,333
16 Feb 2024262.50265.90261.10263.40263.40895,256
15 Feb 2024265.60265.60260.40261.80261.801,497,353
14 Feb 2024266.80266.80261.70262.00262.001,663,747
13 Feb 2024267.30269.20257.30262.90262.901,451,629
12 Feb 2024258.80268.40258.80267.40267.40863,608
09 Feb 2024268.90270.38263.45264.30264.30847,551
08 Feb 2024273.30275.80269.00270.60270.601,110,429
07 Feb 2024278.80279.90272.60274.30274.301,128,294
06 Feb 2024276.10279.60273.00277.70277.70858,404
05 Feb 2024276.90278.70274.20275.30275.301,944,048
02 Feb 2024276.20279.70272.10276.60276.601,198,126
01 Feb 2024275.40279.70272.30272.90272.90955,824
31 Jan 2024278.30279.33273.60276.80276.801,337,571
30 Jan 2024280.00281.70275.40277.00277.001,406,520
29 Jan 2024279.10279.70274.80279.70279.701,207,451
26 Jan 2024286.70287.80274.90278.00278.002,660,224
25 Jan 2024280.00290.40275.47286.60286.603,406,325
24 Jan 2024263.20276.80263.20275.20275.202,998,836
23 Jan 2024259.50269.40258.60261.90261.908,782,520
22 Jan 2024248.10255.10244.18254.30254.302,259,205
19 Jan 2024250.40253.70245.30245.90245.901,760,136
18 Jan 2024250.00254.40244.90251.10251.102,626,287
17 Jan 2024249.10249.80241.00245.90245.901,602,634
16 Jan 2024245.00252.80245.00249.10249.104,864,651
15 Jan 2024247.00251.80245.10251.80251.801,637,267
12 Jan 2024251.30256.00249.10249.30249.301,319,501
11 Jan 2024261.10264.10249.25250.80250.801,546,776
10 Jan 2024270.30273.50260.10262.10262.101,652,483
09 Jan 2024270.00272.00267.40269.90269.901,732,005
08 Jan 2024268.20271.10266.30269.60269.601,342,275
05 Jan 2024262.70273.90262.70269.90269.902,468,910
04 Jan 2024260.90269.60260.90267.60267.60931,871
03 Jan 2024272.20272.90263.69267.90267.902,963,030
02 Jan 2024272.90275.58270.80272.80272.801,158,022
29 Dec 2023275.50276.20272.10272.10272.10619,999
28 Dec 2023276.50277.10271.10275.20275.201,016,181
27 Dec 2023278.80280.50274.60275.90275.90879,956
22 Dec 2023279.60291.20276.90278.70278.70550,842
21 Dec 2023278.20281.00277.00280.50280.501,175,941
20 Dec 2023280.00284.50276.10280.90280.902,616,467
19 Dec 2023280.40290.30277.80279.80279.80951,014
18 Dec 2023279.90290.30277.10279.80279.801,268,152
15 Dec 2023279.50281.90272.70280.50280.503,448,825
14 Dec 2023272.80284.60267.10277.60277.602,926,035
13 Dec 2023265.00274.60263.40268.80268.802,738,763
12 Dec 2023252.00271.70240.00269.90269.904,385,733
11 Dec 2023240.00251.00240.00242.20242.202,057,475
08 Dec 2023239.60245.40239.60244.10244.101,641,886
07 Dec 2023246.10251.00242.00244.30244.302,414,259
06 Dec 2023246.00249.10245.30246.10246.101,940,844
05 Dec 2023245.50253.40244.90246.80246.80876,163
04 Dec 2023250.00254.20246.30248.70248.701,884,639
01 Dec 2023240.00251.00240.00250.70250.701,151,698
30 Nov 2023241.00251.30241.00242.70242.702,094,743
29 Nov 2023237.00248.50237.00246.60246.601,053,623
28 Nov 2023250.50253.40240.70244.20244.201,879,076
27 Nov 2023254.00256.80249.70250.40250.401,156,806
24 Nov 2023251.20254.30250.10252.60252.601,340,172
23 Nov 2023251.00254.70247.10252.50252.502,173,984
22 Nov 2023237.00248.18237.00246.30246.301,854,523
21 Nov 2023237.60245.00236.50239.50239.501,712,822
20 Nov 2023238.50244.20234.70242.30242.301,628,061
17 Nov 2023237.00242.31236.70242.00242.002,010,535
16 Nov 2023238.60248.40235.29235.30235.304,741,799
15 Nov 2023244.80252.10243.00244.70244.703,020,686
14 Nov 2023237.00244.80236.28244.80244.802,187,463
13 Nov 2023235.60240.00235.60237.40237.405,142,587
10 Nov 2023238.00243.80234.90240.00240.003,018,229
09 Nov 2023238.50246.00238.30241.10241.102,689,426
08 Nov 2023243.50246.10240.90241.50241.501,303,595
07 Nov 2023243.10248.30240.79243.20243.201,235,381
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...