271.40p-12.40 (-4.37%)14 May 2024, 16:51
International Distributions Services PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 13, 2024 | 282.60p | 292.80p | 277.00p | 283.80p | 1,445,179 |
May 10, 2024 | 285.20p | 295.20p | 280.20p | 280.20p | 959,467 |
May 9, 2024 | 282.00p | 289.99p | 279.00p | 282.40p | 1,873,449 |
May 8, 2024 | 279.00p | 284.60p | 271.20p | 281.40p | 1,791,854 |
May 7, 2024 | 276.00p | 281.97p | 275.60p | 278.00p | 1,434,747 |
May 3, 2024 | 276.20p | 278.40p | 268.00p | 275.20p | 1,922,837 |
May 2, 2024 | 274.80p | 277.20p | 268.60p | 271.20p | 917,709 |
May 1, 2024 | 269.80p | 278.00p | 264.60p | 272.00p | 741,759 |
Apr 30, 2024 | 276.40p | 277.60p | 269.00p | 270.60p | 1,318,952 |
Apr 29, 2024 | 275.00p | 277.20p | 268.00p | 273.20p | 1,105,916 |
Apr 26, 2024 | 281.80p | 281.80p | 270.80p | 271.20p | 1,641,373 |
Apr 25, 2024 | 278.20p | 283.20p | 272.40p | 274.00p | 1,275,442 |
Apr 24, 2024 | 282.00p | 284.80p | 278.00p | 278.00p | 1,785,618 |
Apr 23, 2024 | 276.60p | 284.40p | 274.00p | 279.60p | 6,827,725 |
Apr 22, 2024 | 275.00p | 288.24p | 273.60p | 275.40p | 3,574,798 |
Apr 19, 2024 | 273.20p | 278.60p | 267.80p | 272.20p | 2,841,854 |
Apr 18, 2024 | 285.20p | 288.60p | 260.00p | 275.40p | 7,305,527 |
Apr 17, 2024 | 213.00p | 276.40p | 209.82p | 276.00p | 12,163,558 |
Apr 16, 2024 | 223.00p | 224.80p | 213.60p | 214.20p | 1,405,344 |
Apr 15, 2024 | 225.00p | 228.40p | 224.30p | 227.20p | 3,936,983 |
Apr 12, 2024 | 235.40p | 235.40p | 225.39p | 225.40p | 1,615,278 |
Apr 11, 2024 | 226.00p | 234.20p | 226.00p | 229.20p | 1,476,309 |
Apr 10, 2024 | 230.80p | 236.40p | 229.40p | 230.20p | 1,250,840 |
Apr 9, 2024 | 236.00p | 237.80p | 232.00p | 233.00p | 1,075,710 |
Apr 8, 2024 | 236.40p | 239.20p | 235.80p | 237.00p | 1,312,708 |
Apr 5, 2024 | 240.00p | 240.00p | 234.20p | 236.80p | 1,947,198 |
Apr 4, 2024 | 231.80p | 240.00p | 231.80p | 238.40p | 3,022,229 |
Apr 3, 2024 | 225.40p | 237.80p | 224.94p | 236.40p | 1,989,338 |
Apr 2, 2024 | 228.20p | 232.00p | 224.00p | 226.60p | 2,316,752 |
Mar 28, 2024 | 231.60p | 232.60p | 228.10p | 229.30p | 1,713,581 |
Mar 27, 2024 | 224.30p | 232.50p | 224.30p | 231.90p | 1,120,626 |
Mar 26, 2024 | 219.00p | 230.40p | 219.00p | 230.40p | 1,628,244 |
Mar 25, 2024 | 218.00p | 224.80p | 215.10p | 224.00p | 1,879,738 |
Mar 22, 2024 | 215.00p | 222.30p | 215.00p | 220.50p | 1,675,806 |
Mar 21, 2024 | 215.30p | 220.20p | 214.60p | 219.40p | 1,481,174 |
Mar 20, 2024 | 215.90p | 217.40p | 213.00p | 213.00p | 1,415,693 |
Mar 19, 2024 | 217.70p | 217.70p | 213.80p | 215.90p | 1,370,793 |
Mar 18, 2024 | 217.80p | 219.60p | 214.40p | 214.40p | 1,562,610 |
Mar 15, 2024 | 224.80p | 224.80p | 215.00p | 216.40p | 7,779,636 |
Mar 14, 2024 | 218.90p | 224.70p | 218.40p | 218.40p | 3,587,895 |
Mar 13, 2024 | 224.90p | 228.40p | 217.85p | 224.70p | 4,630,319 |
Mar 12, 2024 | 238.40p | 240.00p | 225.50p | 225.50p | 2,822,356 |
Mar 11, 2024 | 237.70p | 241.20p | 237.50p | 239.10p | 1,228,213 |
Mar 8, 2024 | 246.00p | 246.00p | 235.80p | 241.40p | 1,766,573 |
Mar 7, 2024 | 238.80p | 245.90p | 238.80p | 242.70p | 1,284,396 |
Mar 6, 2024 | 234.70p | 241.80p | 231.69p | 240.40p | 1,853,821 |
Mar 5, 2024 | 239.50p | 240.00p | 235.35p | 236.40p | 899,427 |
Mar 4, 2024 | 236.80p | 245.90p | 236.80p | 239.40p | 1,178,377 |
Mar 1, 2024 | 242.70p | 246.50p | 239.95p | 241.50p | 1,710,427 |
Feb 29, 2024 | 249.10p | 249.10p | 241.80p | 242.20p | 2,967,275 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Ocado Group PLC | 369.80 | 8.13 |
Currys PLC | 70.50 | 7.88 |
Tritax Eurobox PLC | 62.50 | 5.93 |
Ao World PLC | 109.20 | 5.20 |
Vodafone Group PLC | 73.28 | 4.72 |
Clarkson PLC | 4,075.00 | 4.49 |
Fallers
Company | Price | % Chg |
---|---|---|
Bank Of Georgia Group PLC | 4,720.00 | -5.03 |
Cmc Markets PLC | 259.50 | -4.60 |
International Distributions Services PLC | 271.40 | -4.37 |
Syncona Limited | 115.00 | -3.52 |
Tbc Bank Group PLC | 2,950.00 | -3.44 |
Anglo American PLC | 2,619.50 | -3.23 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.