International Distribution Services Plc (IDS)
LSE
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.6 | 0.164835164835 | 364 | 365.2 | 364 | 2258786 | 364.58703693 | DE |
| 4 | 2 | 0.551571980143 | 362.6 | 365.2 | 362.4 | 3872836 | 363.91864104 | DE |
| 12 | 23.6 | 6.92082111437 | 341 | 365.2 | 333 | 4519248 | 358.17410594 | DE |
| 26 | 21.6 | 6.29737609329 | 343 | 365.2 | 332.6 | 4307947 | 349.81081973 | DE |
| 52 | 116.5 | 46.9568722289 | 248.1 | 365.2 | 212.8 | 3430995 | 328.221461 | DE |
| 156 | 145.1 | 66.1047835991 | 219.5 | 365.2 | 173.65 | 2297337 | 279.11105291 | DE |
| 260 | 145.1 | 66.1047835991 | 219.5 | 365.2 | 173.65 | 1376227 | 279.11105291 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 364.6 | 0 | 0.00 | 364.6 | 365 | 364.6 | 2736842 |
| 1737394200 | 364.6 | -0.4 | -0.11 | 364.6 | 365.2 | 364.6 | 580955 |
| 1737135000 | 365 | 0.4 | 0.11 | 364.4 | 365 | 364.4 | 2532781 |
| 1737048600 | 364.6 | 0 | 0.00 | 365 | 365 | 364.2 | 1778529 |
| 1736962200 | 364.6 | 0.4 | 0.11 | 365 | 365.2 | 364.2 | 3502873 |
| 1736875800 | 364.2 | 0.2 | 0.05 | 364 | 365 | 364 | 2898791 |
| 1736789400 | 364 | 0.2 | 0.05 | 364 | 364.4 | 364 | 4023715 |
| 1736530200 | 363.8 | 0 | 0.00 | 364 | 364.2 | 363.8 | 2508175 |
| 1736443800 | 363.8 | 0.2 | 0.06 | 363.8 | 364 | 363.8 | 4338294 |
| 1736357400 | 363.6 | -0.4 | -0.11 | 364 | 364.2 | 363.6 | 9737686 |
| 1736271000 | 364 | 0.2 | 0.05 | 363.8 | 364.2 | 363.8 | 7680405 |
| 1736184600 | 363.8 | 0 | 0.00 | 363.8 | 364.6 | 363.6 | 15615159 |
| 1735925400 | 363.8 | -0.2 | -0.05 | 364 | 364 | 363.4 | 548904 |
| 1735839000 | 364 | 0.2 | 0.05 | 363 | 364 | 362.8 | 5601462 |
| 1735666200 | 363.8 | 1.2 | 0.33 | 363 | 363.8 | 362.8 | 2066194 |
| 1735579800 | 362.6 | -0.2 | -0.06 | 363 | 363.4 | 362.4 | 558163 |
| 1735320600 | 362.8 | 0.2 | 0.06 | 362.6 | 363.8 | 362.6 | 1589658 |
| 1735061400 | 362.6 | 0.2 | 0.06 | 362.6 | 363 | 362.6 | 276460 |
| 1734975000 | 362.4 | 0.2 | 0.06 | 362 | 363.2 | 362 | 863024 |
| 1734715800 | 362.2 | 0.6 | 0.17 | 361.6 | 362.6 | 361.6 | 15345483 |
| 1734629400 | 361.6 | -0.2 | -0.06 | 361.6 | 362 | 361.6 | 25948133 |
| 1734543000 | 361.8 | 0 | 0.00 | 361.6 | 362.2 | 361.6 | 2839772 |
| 1734456600 | 361.8 | 0 | 0.00 | 362 | 362.4 | 361.6 | 9993246 |
| 1734370200 | 361.8 | 2.8 | 0.78 | 361.2 | 362.8 | 361.2 | 22143998 |
| 1734111000 | 359 | 1 | 0.28 | 357.6 | 359 | 357.6 | 14047020 |
| 1734024600 | 358 | 0 | 0.00 | 359 | 359 | 357.6 | 7060324 |
| 1733938200 | 358 | 1 | 0.28 | 357 | 358.2 | 356 | 10156387 |
| 1733851800 | 357 | 0.2 | 0.06 | 357 | 357.4 | 356.2 | 21230280 |
| 1733765400 | 356.8 | -0.2 | -0.06 | 357 | 357.2 | 356 | 4677731 |
| 1733506200 | 357 | 0.4 | 0.11 | 356 | 357 | 355.8 | 10412137 |
| 1733419800 | 356.6 | 0.6 | 0.17 | 355 | 359.4 | 355 | 3970722 |
| 1733333400 | 356 | -0.8 | -0.22 | 355 | 357.4 | 355 | 749796 |
| 1733247000 | 356.8 | 1.8 | 0.51 | 360 | 360 | 355 | 1008746 |
| 1733160600 | 355 | -1.8 | -0.50 | 356.6 | 357 | 355 | 1412109 |
| 1732901400 | 356.8 | 0.2 | 0.06 | 356 | 357.2 | 356 | 469626 |
| 1732815000 | 356.6 | 3.6 | 1.02 | 355 | 361.2 | 355 | 1567887 |
| 1732728600 | 353 | 3 | 0.86 | 349.8 | 353.6 | 349.8 | 925649 |
| 1732642200 | 350 | 1.6 | 0.46 | 341.2 | 350.8 | 341.2 | 462360 |
| 1732555800 | 348.4 | 0.4 | 0.11 | 349 | 349.8 | 348 | 1298413 |
| 1732296600 | 348 | 1 | 0.29 | 346.2 | 349.2 | 346.2 | 1396211 |
| 1732210200 | 347 | -3 | -0.86 | 350 | 350 | 346 | 1575451 |
| 1732123800 | 350 | 2.8 | 0.81 | 353 | 353 | 348.8 | 3035603 |
| 1732037400 | 347.2 | 2.2 | 0.64 | 345 | 347.2 | 343.2 | 963471 |
| 1731951000 | 345 | -3.2 | -0.92 | 344 | 347.8 | 343.2 | 3507919 |
| 1731691800 | 348.2 | 4.2 | 1.22 | 343.6 | 349.4 | 341.6 | 1091364 |
| 1731605400 | 344 | 1.8 | 0.53 | 341.4 | 344.4 | 341.4 | 917538 |
| 1731519000 | 342.2 | 1.6 | 0.47 | 340.2 | 342.2 | 340.2 | 600824 |
| 1731432600 | 340.6 | 1 | 0.29 | 341 | 341.2 | 339.6 | 1715828 |
| 1731346200 | 339.6 | 0.8 | 0.24 | 340 | 340.6 | 338.8 | 1756812 |
| 1731087000 | 338.8 | 0.4 | 0.12 | 339 | 340 | 338.4 | 2380544 |
| 1731000600 | 338.4 | 1.4 | 0.42 | 338 | 339.4 | 337.8 | 3755710 |
| 1730914200 | 337 | -0.8 | -0.24 | 340.6 | 340.6 | 337 | 2882446 |
| 1730827800 | 337.8 | -1.2 | -0.35 | 339.6 | 340.8 | 337.4 | 660820 |
| 1730741400 | 339 | 0 | 0.00 | 339.6 | 344 | 337.2 | 1062651 |
| 1730482200 | 339 | 1.8 | 0.53 | 333 | 339.4 | 333 | 643043 |
| 1730395800 | 337.2 | -1 | -0.30 | 336 | 338.4 | 336 | 944396 |
| 1730309400 | 338.2 | 0.8 | 0.24 | 337 | 340.4 | 337 | 1746617 |
| 1730223000 | 337.4 | -2.6 | -0.76 | 341 | 341.4 | 336.6 | 4538848 |
| 1730136600 | 340 | -1 | -0.29 | 341.4 | 342 | 340 | 784814 |
| 1729873800 | 341 | -2.2 | -0.64 | 344.4 | 344.4 | 340 | 2445213 |
| 1729787400 | 343.2 | -0.2 | -0.06 | 338 | 343.6 | 338 | 735620 |
| 1729701000 | 343.4 | -0.8 | -0.23 | 343.8 | 345.2 | 343.4 | 1264720 |
| 1729614600 | 344.2 | -0.4 | -0.12 | 345.2 | 345.4 | 343.4 | 1186595 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
