Cboe UK GBp

International Distribution Services plc (IDSL.XC)

Compare
343.60 +0.70 (+0.20%)
At close: October 16 at 4:29 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 343.00 344.00 342.80 343.60 343.60 82,041
Oct 15, 2024 343.00 343.40 342.60 342.90 342.90 72,988
Oct 14, 2024 343.00 343.60 341.80 342.60 342.60 68,504
Oct 11, 2024 343.10 343.10 341.80 342.00 342.00 71,313
Oct 10, 2024 342.40 343.20 341.80 342.00 342.00 90,540
Oct 9, 2024 342.60 342.80 341.40 342.00 342.00 139,317
Oct 8, 2024 342.00 342.60 341.30 341.80 341.80 94,681
Oct 7, 2024 342.80 342.90 341.20 341.80 341.80 59,216
Oct 4, 2024 342.20 343.00 341.20 341.40 341.40 335,166
Oct 3, 2024 345.00 345.00 342.40 342.60 342.60 203,496
Oct 2, 2024 344.60 344.60 343.30 344.00 344.00 203,855
Oct 1, 2024 343.40 343.80 342.40 343.00 343.00 226,513
Sep 30, 2024 344.20 344.40 342.60 342.80 342.80 24,909
Sep 27, 2024 343.00 343.80 342.80 343.20 343.20 23,125
Sep 26, 2024 345.00 345.00 342.40 342.60 342.60 135,560
Sep 25, 2024 342.40 343.20 342.40 342.80 342.80 43,005
Sep 24, 2024 342.20 344.60 342.00 342.80 342.80 109,895
Sep 23, 2024 341.00 341.60 341.00 341.40 341.40 54,037
Sep 20, 2024 341.10 342.00 339.80 341.20 341.20 102,993
Sep 19, 2024 341.60 344.30 341.20 343.20 343.20 80,715
Sep 18, 2024 342.00 344.00 341.80 342.60 342.60 65,803
Sep 17, 2024 344.60 344.80 341.20 344.20 344.20 115,185
Sep 16, 2024 340.40 343.20 340.20 341.20 341.20 60,574
Sep 13, 2024 340.40 342.20 340.40 341.60 341.60 27,201
Sep 12, 2024 341.00 341.20 340.20 340.60 340.60 61,196
Sep 11, 2024 340.20 341.20 337.60 340.60 340.60 160,219
Sep 10, 2024 341.40 341.80 340.80 340.90 340.90 46,661
Sep 9, 2024 344.40 344.80 341.00 341.70 341.70 163,797
Sep 6, 2024 345.80 345.80 343.20 344.00 344.00 238,172
Sep 5, 2024 339.00 346.00 339.00 345.00 345.00 358,542
Sep 4, 2024 339.40 339.80 338.60 339.40 339.40 55,044
Sep 3, 2024 339.00 340.80 339.00 339.80 339.80 214,671
Sep 2, 2024 338.00 339.30 337.00 338.40 338.40 79,081
Aug 30, 2024 341.80 342.80 338.50 338.70 338.70 90,693
Aug 29, 2024 338.60 340.00 338.00 339.60 339.60 63,363
Aug 28, 2024 337.80 340.20 337.60 339.60 339.60 55,583
Aug 27, 2024 340.20 341.80 336.80 341.60 341.60 102,896
Aug 23, 2024 339.20 341.80 339.10 341.00 341.00 114,263
Aug 22, 2024 2.00 Dividend
Aug 22, 2024 338.60 340.60 337.60 339.80 339.80 222,402
Aug 21, 2024 339.40 341.40 338.90 340.60 338.60 121,709
Aug 20, 2024 340.70 342.20 339.80 340.20 338.20 168,525
Aug 19, 2024 339.80 342.60 339.80 342.40 340.39 80,361
Aug 16, 2024 340.00 343.20 339.70 341.40 339.40 152,795
Aug 15, 2024 339.80 344.20 339.50 342.80 340.79 257,870
Aug 14, 2024 341.20 342.80 340.20 341.60 339.59 94,758
Aug 13, 2024 340.20 342.80 339.00 341.80 339.79 161,170
Aug 12, 2024 338.60 341.00 337.40 339.60 337.61 93,236
Aug 9, 2024 341.40 341.40 337.40 338.20 336.21 310,698
Aug 8, 2024 338.40 338.40 332.90 336.00 334.03 339,332
Aug 7, 2024 335.80 339.40 335.80 338.00 336.02 237,279
Aug 6, 2024 338.60 341.40 336.20 336.20 334.23 414,217
Aug 5, 2024 344.00 344.40 337.80 338.40 336.41 803,158
Aug 2, 2024 345.80 347.00 343.00 344.40 342.38 702,665
Aug 1, 2024 343.40 349.00 339.60 346.20 344.17 622,514
Jul 31, 2024 344.00 348.00 344.00 344.20 342.18 332,865
Jul 30, 2024 342.90 346.40 342.90 345.60 343.57 179,935
Jul 29, 2024 345.40 346.80 343.60 344.20 342.18 168,289
Jul 26, 2024 344.00 348.20 344.00 346.20 344.17 240,738
Jul 25, 2024 342.00 344.40 341.00 344.00 341.98 152,479
Jul 24, 2024 339.80 343.80 339.80 342.80 340.79 195,073
Jul 23, 2024 339.00 342.40 339.00 341.80 339.79 210,346
Jul 22, 2024 342.00 343.00 341.20 342.60 340.59 95,188
Jul 19, 2024 342.00 343.00 341.00 342.80 340.79 287,193
Jul 18, 2024 337.00 343.00 335.20 341.80 339.79 496,331
Jul 17, 2024 335.20 338.00 334.90 336.20 334.23 306,666
Jul 16, 2024 333.20 335.20 332.60 334.60 332.64 265,321
Jul 15, 2024 329.00 337.20 329.00 333.00 331.04 739,864
Jul 12, 2024 330.40 333.60 329.00 330.80 328.86 364,521
Jul 11, 2024 329.20 333.40 328.00 330.80 328.86 278,223
Jul 10, 2024 330.60 333.00 329.60 330.80 328.86 322,518
Jul 9, 2024 327.40 331.60 327.40 330.40 328.46 356,191
Jul 8, 2024 323.80 329.60 323.80 327.10 325.18 135,754
Jul 5, 2024 328.60 330.00 326.00 326.30 324.38 119,752
Jul 4, 2024 329.00 330.00 326.00 327.10 325.18 197,555
Jul 3, 2024 324.00 328.40 323.00 327.60 325.68 403,950
Jul 2, 2024 322.80 325.00 321.60 323.90 322.00 448,541
Jul 1, 2024 324.40 325.20 320.20 324.40 322.50 325,686
Jun 28, 2024 323.80 324.80 319.40 320.80 318.92 157,746
Jun 27, 2024 317.60 320.60 314.80 320.30 318.42 309,324
Jun 26, 2024 316.80 318.80 313.40 316.20 314.34 301,204
Jun 25, 2024 321.20 321.20 315.20 316.20 314.34 260,922
Jun 24, 2024 316.20 321.60 316.20 319.40 317.52 238,722
Jun 21, 2024 321.60 321.60 316.40 318.20 316.33 299,002
Jun 20, 2024 322.50 323.40 317.80 323.00 321.10 422,943
Jun 19, 2024 322.40 326.00 321.20 321.60 319.71 353,447
Jun 18, 2024 324.00 325.80 321.60 321.80 319.91 305,084
Jun 17, 2024 324.80 329.80 321.40 322.80 320.90 688,466
Jun 14, 2024 329.20 330.80 324.20 326.60 324.68 465,640
Jun 13, 2024 332.00 332.60 325.10 330.60 328.66 776,223
Jun 12, 2024 332.00 335.40 330.60 332.10 330.15 455,664
Jun 11, 2024 333.80 334.00 330.40 330.70 328.76 736,924
Jun 10, 2024 334.60 335.60 333.40 333.70 331.74 366,470
Jun 7, 2024 334.00 335.20 333.60 334.60 332.64 549,369
Jun 6, 2024 335.80 335.80 333.00 334.80 332.83 480,554
Jun 5, 2024 336.00 336.40 334.40 335.40 333.43 404,044
Jun 4, 2024 335.90 336.20 333.80 334.80 332.83 1,654,036
Jun 3, 2024 337.00 337.00 334.90 335.60 333.63 1,030,888
May 31, 2024 334.00 337.00 333.20 336.00 334.03 552,378
May 30, 2024 335.20 335.20 331.40 335.20 333.23 1,658,901
May 29, 2024 333.00 338.40 329.40 334.80 332.83 2,417,217
May 28, 2024 322.00 328.20 318.30 320.00 318.12 643,150
May 24, 2024 311.40 322.00 306.40 319.40 317.52 832,478
May 23, 2024 324.20 327.20 312.00 314.80 312.95 1,169,219
May 22, 2024 323.40 328.00 323.40 324.80 322.89 388,272
May 21, 2024 322.20 326.00 322.20 323.00 321.10 269,622
May 20, 2024 320.00 323.80 319.20 323.20 321.30 383,220
May 17, 2024 323.00 324.40 318.80 319.60 317.72 768,237
May 16, 2024 317.00 322.60 316.00 320.50 318.62 1,025,638
May 15, 2024 271.40 335.00 271.40 319.20 317.33 2,666,756
May 14, 2024 284.60 284.60 267.60 267.80 266.23 733,573
May 13, 2024 282.20 292.00 280.80 285.20 283.53 276,682
May 10, 2024 285.40 288.60 282.80 283.80 282.13 128,281
May 9, 2024 281.40 289.60 281.40 285.60 283.92 340,461
May 8, 2024 278.00 284.80 277.40 279.80 278.16 603,598
May 7, 2024 279.20 281.50 275.60 278.20 276.57 488,663
May 3, 2024 272.60 278.40 271.20 275.00 273.39 298,387
May 2, 2024 274.80 276.20 268.60 269.70 268.12 219,108
May 1, 2024 272.40 275.40 268.20 275.00 273.39 147,245
Apr 30, 2024 274.60 276.40 270.80 272.20 270.60 255,263
Apr 29, 2024 275.00 275.00 268.00 272.60 271.00 305,503
Apr 26, 2024 276.20 279.00 270.80 272.60 271.00 267,006
Apr 25, 2024 278.20 283.20 272.80 274.80 273.19 374,483
Apr 24, 2024 280.90 284.60 279.20 279.20 277.56 479,121
Apr 23, 2024 275.60 284.40 275.60 283.30 281.64 415,097
Apr 22, 2024 275.80 288.20 275.20 277.80 276.17 552,531
Apr 19, 2024 272.60 278.20 268.20 272.60 271.00 586,861
Apr 18, 2024 286.40 286.40 260.00 272.40 270.80 1,759,799
Apr 17, 2024 214.00 278.60 212.80 278.60 276.96 2,969,602
Apr 16, 2024 223.20 223.60 213.60 214.00 212.74 279,956
Apr 15, 2024 226.00 228.40 224.30 226.00 224.67 464,645
Apr 12, 2024 231.60 232.40 225.80 226.00 224.67 307,362
Apr 11, 2024 231.00 234.40 229.40 230.00 228.65 268,129
Apr 10, 2024 234.20 236.40 229.80 230.40 229.05 280,892
Apr 9, 2024 236.20 237.40 232.00 233.60 232.23 226,523
Apr 8, 2024 237.50 239.20 236.20 237.20 235.81 179,476
Apr 5, 2024 237.80 237.80 234.80 235.70 234.32 235,702
Apr 4, 2024 237.20 239.80 234.80 238.20 236.80 437,641
Apr 3, 2024 227.80 237.80 225.00 237.40 236.01 473,675
Apr 2, 2024 230.80 232.00 224.20 225.40 224.08 410,541
Mar 28, 2024 232.00 232.80 228.10 230.40 229.05 401,701
Mar 27, 2024 228.60 232.50 226.80 232.20 230.84 355,106
Mar 26, 2024 221.30 230.20 221.30 230.00 228.65 441,243
Mar 25, 2024 219.00 224.80 215.10 224.15 222.83 362,564
Mar 22, 2024 218.30 222.30 218.30 220.10 218.81 358,345
Mar 21, 2024 216.30 220.20 214.60 220.20 218.91 293,988
Mar 20, 2024 216.10 216.20 213.00 213.10 211.85 285,133
Mar 19, 2024 215.30 217.30 214.20 215.60 214.33 267,578
Mar 18, 2024 217.30 219.60 214.70 214.70 213.44 311,500
Mar 15, 2024 220.70 220.80 215.00 215.30 214.04 546,608
Mar 14, 2024 222.70 223.60 219.50 219.50 218.21 795,760
Mar 13, 2024 224.80 228.50 217.90 223.80 222.49 1,165,427
Mar 12, 2024 238.70 239.20 226.50 226.50 225.17 629,521
Mar 11, 2024 239.30 240.90 237.60 239.70 238.29 224,039
Mar 8, 2024 241.30 241.80 236.40 241.80 240.38 307,363
Mar 7, 2024 240.50 245.60 239.10 242.70 241.27 491,575
Mar 6, 2024 236.20 241.80 235.30 238.70 237.30 638,638
Mar 5, 2024 239.60 239.60 235.40 236.40 235.01 155,890
Mar 4, 2024 243.20 243.20 237.90 239.90 238.49 260,094
Mar 1, 2024 245.20 245.20 240.10 242.10 240.68 353,737
Feb 29, 2024 244.80 245.80 241.70 243.30 241.87 263,364
Feb 28, 2024 250.00 250.00 242.90 244.65 243.21 284,444
Feb 27, 2024 251.60 253.30 248.60 250.60 249.13 306,462
Feb 26, 2024 252.10 254.80 247.50 253.10 251.61 457,488
Feb 23, 2024 255.30 256.55 250.10 253.50 252.01 677,199
Feb 22, 2024 259.80 261.20 255.20 256.10 254.60 291,408
Feb 21, 2024 260.20 264.00 257.50 258.50 256.98 306,565
Feb 20, 2024 266.50 266.70 260.20 262.20 260.66 266,252
Feb 19, 2024 263.80 271.00 263.80 265.60 264.04 334,568
Feb 16, 2024 262.50 265.90 261.20 263.55 262.00 459,905
Feb 15, 2024 262.40 263.70 260.40 260.80 259.27 394,932
Feb 14, 2024 265.80 265.80 261.60 261.80 260.26 267,842
Feb 13, 2024 267.30 267.90 257.40 261.00 259.47 323,101
Feb 12, 2024 262.60 268.40 262.60 267.50 265.93 196,537
Feb 9, 2024 268.10 270.60 263.40 263.70 262.15 372,929
Feb 8, 2024 273.40 275.90 269.00 269.75 268.17 308,421
Feb 7, 2024 276.00 277.60 272.60 273.30 271.70 350,432
Feb 6, 2024 278.40 278.90 273.30 278.30 276.67 382,791
Feb 5, 2024 277.30 278.00 274.30 275.20 273.58 191,222
Feb 2, 2024 275.90 279.60 271.70 276.90 275.27 458,405
Feb 1, 2024 276.80 276.80 272.30 272.40 270.80 352,156
Jan 31, 2024 276.40 277.70 274.50 275.90 274.28 236,673
Jan 30, 2024 280.00 281.50 275.50 277.70 276.07 319,092
Jan 29, 2024 276.10 279.50 274.95 279.00 277.36 266,879
Jan 26, 2024 285.80 286.30 274.90 276.20 274.58 400,895
Jan 25, 2024 279.10 290.50 279.10 288.50 286.81 793,230
Jan 24, 2024 265.60 276.70 263.70 274.60 272.99 708,970
Jan 23, 2024 259.30 269.30 259.30 262.20 260.66 1,046,713
Jan 22, 2024 247.70 255.10 247.70 253.80 252.31 459,587
Jan 19, 2024 253.00 253.00 245.20 247.50 246.05 485,393
Jan 18, 2024 245.75 254.40 245.00 253.10 251.61 743,981
Jan 17, 2024 249.20 249.20 241.10 246.50 245.05 403,077
Jan 16, 2024 246.10 252.80 246.10 248.50 247.04 372,626
Jan 15, 2024 247.10 251.50 247.00 250.30 248.83 276,413
Jan 12, 2024 251.30 255.80 249.30 249.90 248.43 419,469
Jan 11, 2024 261.10 262.10 249.30 249.30 247.84 480,753
Jan 10, 2024 270.50 271.65 260.10 260.30 258.77 397,521
Jan 9, 2024 268.80 272.10 267.40 269.60 268.02 396,797
Jan 8, 2024 269.25 271.00 266.30 269.70 268.12 471,893
Jan 5, 2024 263.90 270.50 263.90 269.80 268.22 263,500
Jan 4, 2024 264.90 269.60 264.90 268.70 267.12 271,331
Jan 3, 2024 270.30 272.30 263.65 267.00 265.43 447,509
Jan 2, 2024 273.50 274.90 271.20 271.60 270.01 365,742
Dec 29, 2023 274.60 275.10 272.70 273.30 271.70 122,701
Dec 28, 2023 275.90 275.90 272.60 274.50 272.89 177,716
Dec 27, 2023 279.50 279.50 274.40 275.90 274.28 193,460
Dec 22, 2023 279.20 279.70 276.90 277.60 275.97 90,314
Dec 21, 2023 279.40 280.80 277.30 280.00 278.36 267,864
Dec 20, 2023 280.00 284.50 276.40 282.70 281.04 489,033
Dec 19, 2023 281.60 282.20 277.80 279.80 278.16 225,076
Dec 18, 2023 279.10 283.40 277.30 278.60 276.96 357,178
Dec 15, 2023 279.50 281.90 276.60 280.40 278.75 471,645
Dec 14, 2023 273.90 284.30 273.90 276.30 274.68 634,905
Dec 13, 2023 265.20 273.85 265.20 268.80 267.22 401,600
Dec 12, 2023 252.20 271.60 248.20 270.30 268.71 941,643
Dec 11, 2023 242.80 246.40 241.00 241.90 240.48 291,134
Dec 8, 2023 243.20 245.00 239.70 242.40 240.98 197,672
Dec 7, 2023 246.10 246.20 242.00 244.30 242.87 259,973
Dec 6, 2023 247.60 249.10 245.30 247.00 245.55 316,155
Dec 5, 2023 248.50 249.80 246.20 247.70 246.25 265,507
Dec 4, 2023 251.10 254.20 247.00 247.50 246.05 326,474
Dec 1, 2023 243.15 251.10 243.10 250.30 248.83 327,962
Nov 30, 2023 242.80 246.20 242.30 242.60 241.18 178,093
Nov 29, 2023 239.55 248.50 239.30 247.10 245.65 198,358
Nov 28, 2023 250.50 250.50 240.70 242.80 241.37 265,117
Nov 27, 2023 254.30 256.50 250.20 250.50 249.03 280,010
Nov 24, 2023 250.60 254.30 250.60 253.90 252.41 286,522
Nov 23, 2023 248.60 254.60 247.10 252.45 250.97 497,747
Nov 22, 2023 240.90 248.10 240.50 246.10 244.65 539,130
Nov 21, 2023 238.95 244.60 238.95 240.10 238.69 464,315
Nov 20, 2023 241.00 242.80 238.50 241.50 240.08 546,693
Nov 17, 2023 237.70 242.40 236.70 240.60 239.19 387,609
Nov 16, 2023 243.90 245.30 236.70 237.60 236.20 658,630
Nov 15, 2023 245.50 252.10 243.30 244.60 243.16 727,584
Nov 14, 2023 237.90 244.50 237.00 244.00 242.57 668,910
Nov 13, 2023 236.50 239.00 236.00 237.50 236.11 597,742
Nov 10, 2023 237.15 239.80 234.80 237.95 236.55 1,095,720
Nov 9, 2023 240.00 246.00 238.30 241.40 239.98 759,313
Nov 8, 2023 242.50 246.20 240.90 241.70 240.28 582,232
Nov 7, 2023 245.10 246.50 240.90 242.60 241.18 386,971
Nov 6, 2023 253.40 253.40 242.00 244.70 243.26 669,330
Nov 3, 2023 261.20 261.20 253.80 254.50 253.01 357,070
Nov 2, 2023 255.20 264.30 255.20 261.20 259.67 550,241
Nov 1, 2023 251.00 253.70 250.20 252.40 250.92 293,136
Oct 31, 2023 246.90 252.60 246.90 251.70 250.22 360,037
Oct 30, 2023 245.50 247.40 242.20 243.80 242.37 285,817
Oct 27, 2023 239.65 245.00 239.10 243.30 241.87 176,301
Oct 26, 2023 239.00 242.40 238.20 238.80 237.40 393,972
Oct 25, 2023 243.90 244.00 238.30 240.50 239.09 431,093
Oct 24, 2023 246.00 246.80 239.70 245.70 244.26 256,239
Oct 23, 2023 241.40 246.50 241.10 245.70 244.26 479,950
Oct 20, 2023 239.00 241.00 237.50 239.40 237.99 286,233
Oct 19, 2023 243.60 244.20 240.90 241.70 240.28 442,305
Oct 18, 2023 249.60 249.80 244.30 244.60 243.16 386,733
Oct 17, 2023 249.40 252.10 246.70 249.50 248.03 586,876
Oct 16, 2023 253.60 253.60 249.10 251.10 249.63 333,764