LSE - Delayed Quote GBp

International Distribution Services plc (IDS.L)

Compare
363.80 -0.20 (-0.05%)
At close: January 3 at 4:36:49 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 364.00 364.00 363.20 363.80 363.80 548,905
Jan 2, 2025 363.00 364.00 362.80 364.00 364.00 6,086,032
Dec 31, 2024 363.00 363.80 362.60 363.80 363.80 2,066,195
Dec 30, 2024 363.00 363.60 362.40 362.60 362.60 558,179
Dec 27, 2024 362.60 364.00 362.60 362.80 362.80 1,589,661
Dec 24, 2024 362.60 363.20 362.60 362.60 362.60 276,462
Dec 23, 2024 362.00 364.00 361.80 362.40 362.40 863,029
Dec 20, 2024 361.60 362.60 361.60 362.20 362.20 15,345,487
Dec 19, 2024 361.60 362.00 361.40 361.60 361.60 25,948,139
Dec 18, 2024 361.60 362.20 361.60 361.80 361.80 2,839,782
Dec 17, 2024 362.00 363.08 361.60 361.80 361.80 9,993,258
Dec 16, 2024 361.20 362.89 361.20 361.80 361.80 21,645,140
Dec 13, 2024 357.60 359.00 357.60 359.00 359.00 14,197,062
Dec 12, 2024 359.00 359.00 357.56 358.00 358.00 7,060,331
Dec 11, 2024 357.00 358.56 356.00 358.00 358.00 10,756,407
Dec 10, 2024 357.00 357.40 356.00 357.00 357.00 21,455,286
Dec 9, 2024 357.00 359.80 356.00 356.80 356.80 4,928,462
Dec 6, 2024 356.00 357.03 355.80 357.00 357.00 10,412,148
Dec 5, 2024 355.00 359.80 355.00 356.60 356.60 4,520,726
Dec 4, 2024 355.00 357.40 355.00 356.00 356.00 749,847
Dec 3, 2024 360.00 360.00 355.00 356.80 356.80 1,008,750
Dec 2, 2024 356.60 359.80 355.00 355.00 355.00 1,412,125
Nov 29, 2024 356.00 357.20 355.60 356.80 356.80 469,651
Nov 28, 2024 355.00 364.80 355.00 356.60 356.60 1,567,949
Nov 27, 2024 349.80 353.80 349.80 353.00 353.00 925,669
Nov 26, 2024 341.20 351.00 341.20 350.00 350.00 462,362
Nov 25, 2024 349.00 349.80 348.00 348.40 348.40 1,298,421
Nov 22, 2024 346.20 349.20 343.80 348.00 348.00 1,396,219
Nov 21, 2024 350.00 350.00 345.20 347.00 347.00 1,575,508
Nov 20, 2024 353.00 353.00 346.00 350.00 350.00 3,035,614
Nov 19, 2024 345.00 347.80 343.00 347.20 347.20 963,484
Nov 18, 2024 344.00 357.80 343.20 345.00 345.00 3,494,958
Nov 15, 2024 343.60 349.50 341.60 348.20 348.20 1,051,376
Nov 14, 2024 341.40 344.42 341.40 344.00 344.00 917,541
Nov 13, 2024 340.20 342.20 340.20 342.20 342.20 600,835
Nov 12, 2024 341.00 341.24 339.28 340.60 340.60 1,831,266
Nov 11, 2024 340.00 340.60 338.80 339.60 339.60 1,738,459
Nov 8, 2024 339.00 340.00 338.00 338.80 338.80 2,380,544
Nov 7, 2024 338.00 339.50 337.20 338.40 338.40 3,295,710
Nov 6, 2024 340.60 340.60 337.00 337.00 337.00 2,862,446
Nov 5, 2024 339.60 341.00 337.40 337.80 337.80 660,827
Nov 4, 2024 339.60 344.03 337.20 339.00 339.00 1,162,656
Nov 1, 2024 333.00 339.40 333.00 339.00 339.00 643,047
Oct 31, 2024 336.00 339.80 336.00 337.20 337.20 944,413
Oct 30, 2024 337.00 340.40 337.00 338.20 338.20 1,746,631
Oct 29, 2024 341.00 342.10 336.50 337.40 337.40 4,538,859
Oct 28, 2024 341.40 345.20 340.00 340.00 340.00 784,831
Oct 25, 2024 344.40 344.80 340.00 341.00 341.00 2,445,225
Oct 24, 2024 338.00 344.00 338.00 343.40 343.40 436,418
Oct 23, 2024 343.80 345.20 343.40 343.40 343.40 1,446,000
Oct 22, 2024 345.20 345.40 343.30 344.20 344.20 1,186,600
Oct 21, 2024 343.60 345.20 338.60 344.60 344.60 783,068
Oct 18, 2024 342.80 345.20 342.80 345.20 345.20 453,109
Oct 17, 2024 342.20 344.00 342.20 343.40 343.40 4,965,338
Oct 16, 2024 343.04 343.80 342.40 343.40 343.40 9,502,550
Oct 15, 2024 342.00 343.20 342.00 342.80 342.80 9,685,634
Oct 14, 2024 342.80 344.00 341.00 342.20 342.20 27,815,642
Oct 11, 2024 343.20 344.00 341.60 341.80 341.80 4,300,611
Oct 10, 2024 342.40 343.00 338.00 342.00 342.00 19,360,452
Oct 9, 2024 342.00 342.60 341.00 342.40 342.40 10,227,893
Oct 8, 2024 342.00 342.60 341.20 341.80 341.80 4,937,307
Oct 7, 2024 342.80 343.80 341.20 342.00 342.00 11,631,080
Oct 4, 2024 342.20 343.40 338.80 341.20 341.20 8,724,232
Oct 3, 2024 344.20 345.20 342.40 342.40 342.40 4,789,912
Oct 2, 2024 342.60 345.20 342.60 343.40 343.40 919,100
Oct 1, 2024 343.00 344.40 342.40 342.80 342.80 1,688,789
Sep 30, 2024 343.00 344.80 342.00 342.40 342.40 1,231,014
Sep 27, 2024 342.60 344.80 342.60 343.00 343.00 901,696
Sep 26, 2024 344.80 345.00 342.40 343.20 343.20 670,952
Sep 25, 2024 345.00 345.00 342.00 342.40 342.40 475,305
Sep 24, 2024 342.00 345.00 341.38 343.00 343.00 461,008
Sep 23, 2024 340.00 343.20 340.00 341.20 341.20 1,111,912
Sep 20, 2024 338.40 342.62 338.40 340.20 340.20 2,328,183
Sep 19, 2024 344.80 344.80 341.00 344.00 344.00 512,791
Sep 18, 2024 340.80 345.40 340.00 342.20 342.20 738,784
Sep 17, 2024 334.40 345.40 331.00 345.40 345.40 830,264
Sep 16, 2024 340.00 343.20 340.00 342.40 342.40 825,612
Sep 13, 2024 340.40 345.20 340.40 341.20 341.20 343,256
Sep 12, 2024 341.00 341.20 340.00 340.60 340.60 574,438
Sep 11, 2024 340.00 342.60 336.80 340.40 340.40 580,396
Sep 10, 2024 340.80 350.00 340.60 340.60 340.60 836,331
Sep 9, 2024 343.00 345.40 340.80 341.00 341.00 3,262,362
Sep 6, 2024 345.00 346.00 342.80 343.00 343.00 6,932,190
Sep 5, 2024 343.00 346.60 335.80 345.00 345.00 10,048,283
Sep 4, 2024 338.00 340.00 338.00 339.40 339.40 976,782
Sep 3, 2024 338.00 340.60 336.00 340.00 340.00 3,093,938
Sep 2, 2024 337.00 339.33 330.00 338.00 338.00 384,577
Aug 30, 2024 337.00 344.00 334.40 339.00 339.00 2,959,620
Aug 29, 2024 334.00 340.20 334.00 339.40 339.40 2,138,116
Aug 28, 2024 337.20 342.80 335.00 341.80 341.80 5,076,158
Aug 27, 2024 345.00 345.00 336.20 342.60 342.60 1,230,042
Aug 23, 2024 336.00 342.40 336.00 341.00 341.00 2,364,384
Aug 22, 2024 2.00 Dividend
Aug 22, 2024 336.00 343.00 332.97 340.00 340.00 1,759,242
Aug 21, 2024 339.20 341.40 337.20 341.00 339.00 1,257,735
Aug 20, 2024 340.00 343.60 337.00 340.20 338.20 2,393,457
Aug 19, 2024 336.20 344.60 333.20 342.00 339.99 1,741,333
Aug 16, 2024 340.00 343.20 339.20 340.80 338.80 1,409,247
Aug 15, 2024 332.60 344.60 332.40 343.60 341.58 3,604,930
Aug 14, 2024 339.00 343.00 334.60 341.60 339.60 536,363
Aug 13, 2024 339.00 342.80 337.20 341.00 339.00 2,502,765
Aug 12, 2024 336.00 340.80 336.00 340.80 338.80 3,477,424
Aug 9, 2024 342.60 342.60 334.80 337.40 335.42 2,301,627
Aug 8, 2024 341.00 342.80 330.80 337.00 335.02 1,425,692
Aug 7, 2024 339.00 339.60 335.80 337.00 335.02 1,741,590
Aug 6, 2024 337.40 345.20 336.00 336.80 334.82 14,925,459
Aug 5, 2024 344.00 345.20 337.00 337.00 335.02 6,008,099
Aug 2, 2024 344.00 347.80 343.40 344.60 342.58 29,669,253
Aug 1, 2024 347.00 350.00 338.01 347.00 344.96 25,045,793
Jul 31, 2024 345.00 348.00 342.20 345.00 342.98 3,331,895
Jul 30, 2024 345.00 346.80 340.15 345.00 342.98 1,341,141
Jul 29, 2024 344.00 346.80 342.80 346.60 344.57 1,517,819
Jul 26, 2024 339.80 348.40 339.80 345.60 343.57 1,385,261
Jul 25, 2024 344.00 344.40 340.40 343.80 341.78 727,066
Jul 24, 2024 342.00 344.00 333.20 344.00 341.98 1,042,433
Jul 23, 2024 335.20 343.00 334.80 341.60 339.60 1,030,578
Jul 22, 2024 343.00 343.00 335.20 341.80 339.80 967,145
Jul 19, 2024 339.20 348.40 339.20 343.20 341.19 598,291
Jul 18, 2024 335.40 342.80 335.00 342.00 339.99 1,200,193
Jul 17, 2024 336.00 338.20 332.00 336.00 334.03 2,184,574
Jul 16, 2024 334.60 335.40 332.00 335.20 333.23 1,365,496
Jul 15, 2024 323.20 338.00 323.20 333.00 331.05 1,883,713
Jul 12, 2024 332.00 333.27 328.80 330.00 328.06 1,259,220
Jul 11, 2024 330.80 333.52 323.20 332.20 330.25 814,194
Jul 10, 2024 329.80 333.00 325.20 329.60 327.67 2,191,520
Jul 9, 2024 325.40 331.60 325.00 331.00 329.06 885,836
Jul 8, 2024 326.60 330.60 319.60 327.80 325.88 894,751
Jul 5, 2024 325.00 331.11 325.00 325.40 323.49 1,055,225
Jul 4, 2024 330.00 330.00 324.40 327.60 325.68 2,008,659
Jul 3, 2024 323.80 329.20 322.20 329.20 327.27 1,158,648
Jul 2, 2024 321.00 325.60 319.80 323.40 321.50 823,279
Jul 1, 2024 323.00 325.80 313.20 324.60 322.70 1,094,469
Jun 28, 2024 323.80 325.00 316.20 320.40 318.52 1,097,048
Jun 27, 2024 320.00 322.20 314.80 322.20 320.31 1,651,432
Jun 26, 2024 324.20 324.20 313.20 316.20 314.35 1,731,656
Jun 25, 2024 325.80 329.20 315.00 315.40 313.55 1,613,101
Jun 24, 2024 316.20 325.80 316.00 317.80 315.94 1,224,446
Jun 21, 2024 314.20 322.80 313.60 319.00 317.13 4,531,452
Jun 20, 2024 322.00 323.56 317.00 323.00 321.11 1,114,145
Jun 19, 2024 321.20 326.00 321.00 321.60 319.71 2,180,761
Jun 18, 2024 323.00 326.00 321.40 321.40 319.51 3,236,568
Jun 17, 2024 324.00 329.80 321.20 323.00 321.11 1,975,970
Jun 14, 2024 333.80 333.80 323.56 326.00 324.09 1,252,370
Jun 13, 2024 330.20 332.80 324.20 329.60 327.67 4,835,588
Jun 12, 2024 330.00 335.39 330.00 332.00 330.05 5,498,171
Jun 11, 2024 334.60 334.60 329.40 329.40 327.47 2,498,218
Jun 10, 2024 333.80 337.00 331.60 333.40 331.44 7,061,606
Jun 7, 2024 334.60 337.00 333.60 334.60 332.64 9,293,260
Jun 6, 2024 335.00 337.00 332.80 334.80 332.84 8,783,042
Jun 5, 2024 337.20 338.40 334.20 335.00 333.04 4,042,425
Jun 4, 2024 335.00 340.00 334.00 335.40 333.43 3,638,090
Jun 3, 2024 337.00 337.00 333.00 335.20 333.23 5,073,841
May 31, 2024 333.80 337.00 333.20 336.20 334.23 6,790,260
May 30, 2024 334.40 336.00 331.40 334.00 332.04 5,108,386
May 29, 2024 333.00 338.40 328.40 335.00 333.04 19,694,903
May 28, 2024 322.00 328.20 311.20 321.20 319.32 2,665,411
May 24, 2024 316.00 322.00 306.20 319.80 317.92 2,411,060
May 23, 2024 323.60 329.60 312.00 314.80 312.95 5,328,136
May 22, 2024 323.20 328.30 322.60 327.60 325.68 2,271,867
May 21, 2024 322.60 328.00 321.20 322.00 320.11 2,048,207
May 20, 2024 320.20 326.00 316.60 323.60 321.70 1,907,218
May 17, 2024 322.60 326.40 317.80 320.00 318.12 2,110,406
May 16, 2024 317.80 322.80 312.80 322.00 320.11 3,277,009
May 15, 2024 271.40 335.00 266.60 314.80 312.95 16,752,483
May 14, 2024 288.00 288.00 266.15 271.40 269.81 2,215,099
May 13, 2024 282.60 292.80 277.00 283.80 282.14 1,445,179
May 10, 2024 285.20 295.20 280.20 280.20 278.56 959,467
May 9, 2024 282.00 289.99 279.00 282.40 280.74 1,873,449
May 8, 2024 279.00 284.60 271.20 281.40 279.75 1,791,854
May 7, 2024 276.00 281.97 275.60 278.00 276.37 1,434,747
May 3, 2024 276.20 278.40 268.00 275.20 273.59 1,922,837
May 2, 2024 274.80 277.20 268.60 271.20 269.61 917,709
May 1, 2024 269.80 278.00 264.60 272.00 270.40 741,759
Apr 30, 2024 276.40 277.60 269.00 270.60 269.01 1,318,952
Apr 29, 2024 275.00 277.20 268.00 273.20 271.60 1,105,916
Apr 26, 2024 281.80 281.80 270.80 271.20 269.61 1,641,373
Apr 25, 2024 278.20 283.20 272.40 274.00 272.39 1,275,442
Apr 24, 2024 282.00 284.80 278.00 278.00 276.37 1,785,618
Apr 23, 2024 276.60 284.40 274.00 279.60 277.96 6,827,725
Apr 22, 2024 275.00 288.24 273.60 275.40 273.78 3,574,798
Apr 19, 2024 273.20 278.60 267.80 272.20 270.60 2,841,854
Apr 18, 2024 285.20 288.60 260.00 275.40 273.78 7,305,527
Apr 17, 2024 213.00 276.40 209.82 276.00 274.38 12,163,558
Apr 16, 2024 223.00 224.80 213.60 214.20 212.94 1,405,344
Apr 15, 2024 225.00 228.40 224.30 227.20 225.87 3,936,983
Apr 12, 2024 235.40 235.40 225.38 225.40 224.08 1,615,278
Apr 11, 2024 226.00 234.20 226.00 229.20 227.86 1,476,309
Apr 10, 2024 230.80 236.40 229.40 230.20 228.85 1,250,840
Apr 9, 2024 236.00 237.80 232.00 233.00 231.63 1,075,710
Apr 8, 2024 236.40 239.20 235.80 237.00 235.61 1,312,708
Apr 5, 2024 240.00 240.00 234.20 236.80 235.41 1,947,198
Apr 4, 2024 231.80 240.00 231.80 238.40 237.00 3,022,229
Apr 3, 2024 225.40 237.80 224.94 236.40 235.01 1,989,338
Apr 2, 2024 228.20 232.00 224.00 226.60 225.27 2,316,752
Mar 28, 2024 231.60 232.60 228.10 229.30 227.96 1,713,581
Mar 27, 2024 224.30 232.50 224.30 231.90 230.54 1,120,626
Mar 26, 2024 219.00 230.40 219.00 230.40 229.05 1,628,244
Mar 25, 2024 218.00 224.80 215.10 224.00 222.69 1,879,738
Mar 22, 2024 215.00 222.30 215.00 220.50 219.21 1,675,806
Mar 21, 2024 215.30 220.20 214.60 219.40 218.11 1,481,174
Mar 20, 2024 215.90 217.40 213.00 213.00 211.75 1,415,693
Mar 19, 2024 217.70 217.70 213.80 215.90 214.63 1,370,793
Mar 18, 2024 217.80 219.60 214.40 214.40 213.14 1,562,610
Mar 15, 2024 224.80 224.80 215.00 216.40 215.13 7,779,636
Mar 14, 2024 218.90 224.70 218.40 218.40 217.12 3,587,895
Mar 13, 2024 224.90 228.40 217.85 224.70 223.38 4,630,319
Mar 12, 2024 238.40 240.00 225.50 225.50 224.18 2,822,356
Mar 11, 2024 237.70 241.20 237.50 239.10 237.70 1,228,213
Mar 8, 2024 246.00 246.00 235.80 241.40 239.98 1,766,573
Mar 7, 2024 238.80 245.90 238.80 242.70 241.28 1,284,396
Mar 6, 2024 234.70 241.80 231.69 240.40 238.99 1,853,821
Mar 5, 2024 239.50 240.00 235.35 236.40 235.01 899,427
Mar 4, 2024 236.80 245.90 236.80 239.40 238.00 1,178,377
Mar 1, 2024 242.70 246.50 239.95 241.50 240.08 1,710,427
Feb 29, 2024 249.10 249.10 241.80 242.20 240.78 2,967,275
Feb 28, 2024 256.10 256.10 242.80 244.10 242.67 1,675,443
Feb 27, 2024 250.00 254.00 248.70 250.20 248.73 1,981,438
Feb 26, 2024 251.10 254.80 247.30 252.30 250.82 1,936,227
Feb 23, 2024 254.50 261.50 250.00 252.80 251.32 2,312,986
Feb 22, 2024 259.40 261.20 254.80 254.80 253.31 1,306,478
Feb 21, 2024 259.00 263.40 257.50 258.80 257.28 957,216
Feb 20, 2024 265.80 268.00 260.00 262.70 261.16 924,854
Feb 19, 2024 263.40 271.10 262.70 265.80 264.24 1,397,333
Feb 16, 2024 262.50 265.90 261.10 263.40 261.86 895,256
Feb 15, 2024 265.60 265.60 260.40 261.80 260.26 1,497,353
Feb 14, 2024 266.80 266.80 261.70 262.00 260.46 1,663,747
Feb 13, 2024 267.30 269.20 257.30 262.90 261.36 1,451,629
Feb 12, 2024 258.80 268.40 258.80 267.40 265.83 863,608
Feb 9, 2024 268.90 270.38 263.45 264.30 262.75 847,551
Feb 8, 2024 273.30 275.80 269.00 270.60 269.01 1,110,429
Feb 7, 2024 278.80 279.90 272.60 274.30 272.69 1,128,294
Feb 6, 2024 276.10 279.60 273.00 277.70 276.07 858,404
Feb 5, 2024 276.90 278.70 274.20 275.30 273.69 1,944,048
Feb 2, 2024 276.20 279.70 272.10 276.60 274.98 1,198,126
Feb 1, 2024 275.40 279.70 272.30 272.90 271.30 955,824
Jan 31, 2024 278.30 279.33 273.60 276.80 275.18 1,337,571
Jan 30, 2024 280.00 281.70 275.40 277.00 275.38 1,406,520
Jan 29, 2024 279.10 279.70 274.80 279.70 278.06 1,207,451
Jan 26, 2024 286.70 287.80 274.90 278.00 276.37 2,660,224
Jan 25, 2024 280.00 290.40 275.47 286.60 284.92 3,406,325
Jan 24, 2024 263.20 276.80 263.20 275.20 273.59 2,998,836
Jan 23, 2024 259.50 269.40 258.60 261.90 260.36 8,782,520
Jan 22, 2024 248.10 255.10 244.18 254.30 252.81 2,259,205
Jan 19, 2024 250.40 253.70 245.30 245.90 244.46 1,760,136
Jan 18, 2024 250.00 254.40 244.90 251.10 249.63 2,626,287
Jan 17, 2024 249.10 249.80 241.00 245.90 244.46 1,602,634
Jan 16, 2024 245.00 252.80 245.00 249.10 247.64 4,864,651
Jan 15, 2024 247.00 251.80 245.10 251.80 250.32 1,637,267
Jan 12, 2024 251.30 256.00 249.10 249.30 247.84 1,319,501
Jan 11, 2024 261.10 264.10 249.25 250.80 249.33 1,546,776
Jan 10, 2024 270.30 273.50 260.10 262.10 260.56 1,652,483
Jan 9, 2024 270.00 272.00 267.40 269.90 268.32 1,732,005
Jan 8, 2024 268.20 271.10 266.30 269.60 268.02 1,342,275
Jan 5, 2024 262.70 273.90 262.70 269.90 268.32 2,468,910
Jan 4, 2024 260.90 269.60 260.90 267.60 266.03 931,871
Jan 3, 2024 272.20 272.90 263.69 267.90 266.33 2,963,030

Related Tickers

PNL.AS PostNL N.V.
1.0780
+1.22%
 
LOG.MC Logista Integral, S.A.
29.54
+0.27%
 
9ES.SG Logistics Development Group plc
0.1520
+7.80%
 
JBHT J.B. Hunt Transport Services, Inc.
175.82
+2.70%
 
RYSKF Reysas Tasimacilik ve Lojistik Ticaret A.S.
0.6000
0.00%
 
LDG.L Logistics Development Group plc
14.50
+2.11%
 
LDB.MI Lindbergh S.p.A.
3.8000
+1.60%
 
CTT.LS CTT - Correios De Portugal, S.A.
5.38
0.00%
 
KNIN.SW Kuehne + Nagel International AG
207.90
+0.05%
 
LSH Lakeside Holding Limited
2.5400
+1.60%