International Distribution Services plc (LON:IDS)
London · Delayed Price · Currency is GBP · Price in GBX 359.00
-0.20 (-0.06%)
Inactive · Last trade price on May 30, 2025
ATSG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 30, 2025 | 359.20 | 359.40 | 359.00 | 359.00 | 359.00 | -0.06% | 1,113,948 |
| May 29, 2025 | 360.00 | 360.00 | 359.20 | 359.20 | 359.20 | - | 446,812 |
| May 28, 2025 | 359.80 | 359.80 | 359.00 | 359.20 | 359.20 | -0.11% | 618,719 |
| May 27, 2025 | 359.20 | 359.80 | 359.00 | 359.60 | 359.60 | 0.17% | 1,649,470 |
| May 23, 2025 | 359.40 | 359.40 | 359.00 | 359.00 | 359.00 | -0.06% | 512,057 |
| May 22, 2025 | 359.40 | 359.40 | 359.20 | 359.20 | 359.20 | 0.06% | 696,841 |
| May 21, 2025 | 359.60 | 359.60 | 359.00 | 359.00 | 359.00 | - | 1,050,967 |
| May 20, 2025 | 360.00 | 360.00 | 359.00 | 359.00 | 359.00 | -0.06% | 1,549,848 |
| May 19, 2025 | 359.20 | 359.60 | 359.20 | 359.20 | 359.20 | - | 401,040 |
| May 16, 2025 | 359.40 | 359.80 | 359.00 | 359.20 | 359.20 | - | 950,228 |
| May 15, 2025 | 359.80 | 359.80 | 359.20 | 359.20 | 359.20 | -0.33% | 1,109,561 |
| May 14, 2025 | 359.60 | 360.40 | 359.20 | 360.40 | 360.40 | 0.39% | 863,230 |
| May 13, 2025 | 359.60 | 364.80 | 359.00 | 359.00 | 359.00 | -0.17% | 1,395,081 |
| May 12, 2025 | 359.60 | 359.60 | 359.00 | 359.60 | 359.60 | 0.17% | 656,919 |
| May 9, 2025 | 359.20 | 360.00 | 359.00 | 359.00 | 359.00 | - | 2,423,726 |
| May 8, 2025 | 359.80 | 359.80 | 359.00 | 359.00 | 359.00 | - | 23,818,800 |
| May 7, 2025 | 359.20 | 360.00 | 359.00 | 359.00 | 359.00 | -0.28% | 2,632,489 |
| May 6, 2025 | 360.00 | 364.00 | 358.60 | 360.00 | 360.00 | -0.33% | 10,822,870 |
| May 2, 2025 | 360.00 | 361.20 | 359.00 | 361.20 | 361.20 | -1.69% | 1,272,982 |
| May 1, 2025 | 367.60 | 367.60 | 367.00 | 367.40 | 359.40 | 0.16% | 1,114,819 |
| Apr 30, 2025 | 366.80 | 367.12 | 362.60 | 366.80 | 358.81 | 0.16% | 1,552,020 |
| Apr 29, 2025 | 366.20 | 366.20 | 365.80 | 366.20 | 358.23 | 0.05% | 15,420,440 |
| Apr 28, 2025 | 366.00 | 366.40 | 366.00 | 366.00 | 358.03 | -0.05% | 1,394,220 |
| Apr 25, 2025 | 366.20 | 366.20 | 366.00 | 366.20 | 358.23 | 0.11% | 740,818 |
| Apr 24, 2025 | 366.00 | 366.20 | 365.80 | 365.80 | 357.84 | -0.11% | 15,984,730 |
| Apr 23, 2025 | 366.00 | 366.20 | 365.60 | 366.20 | 358.23 | 0.16% | 2,571,896 |
| Apr 22, 2025 | 365.60 | 366.00 | 365.60 | 365.60 | 357.64 | - | 2,034,513 |
| Apr 17, 2025 | 365.80 | 366.00 | 365.60 | 365.60 | 357.64 | -0.05% | 1,756,070 |
| Apr 16, 2025 | 365.80 | 365.80 | 365.40 | 365.80 | 357.84 | - | 666,369 |
| Apr 15, 2025 | 365.80 | 365.80 | 365.40 | 365.80 | 357.84 | - | 1,081,997 |
| Apr 14, 2025 | 365.20 | 366.00 | 365.20 | 365.80 | 357.84 | - | 1,134,004 |
| Apr 11, 2025 | 365.60 | 365.80 | 365.40 | 365.80 | 357.84 | 0.05% | 15,365,500 |
| Apr 10, 2025 | 365.40 | 365.60 | 365.20 | 365.60 | 357.64 | 0.11% | 1,654,359 |
| Apr 9, 2025 | 365.20 | 365.60 | 365.20 | 365.20 | 357.25 | -0.05% | 1,717,527 |
| Apr 8, 2025 | 365.40 | 365.60 | 364.88 | 365.40 | 357.44 | 0.11% | 18,134,260 |
| Apr 7, 2025 | 365.20 | 365.60 | 365.00 | 365.00 | 357.05 | -0.05% | 4,645,582 |
| Apr 4, 2025 | 365.40 | 365.80 | 365.20 | 365.20 | 357.25 | -0.05% | 2,713,854 |
| Apr 3, 2025 | 365.60 | 366.20 | 365.20 | 365.40 | 357.44 | 0.38% | 23,850,180 |
| Apr 2, 2025 | 363.00 | 364.00 | 362.80 | 364.00 | 356.07 | 0.33% | 536,070 |
| Apr 1, 2025 | 363.60 | 363.60 | 362.80 | 362.80 | 354.90 | -0.06% | 1,081,934 |
| Mar 31, 2025 | 363.20 | 363.60 | 363.00 | 363.00 | 355.10 | -0.06% | 2,475,597 |
| Mar 28, 2025 | 363.20 | 363.80 | 363.00 | 363.20 | 355.29 | - | 587,395 |
| Mar 27, 2025 | 363.40 | 364.00 | 363.00 | 363.20 | 355.29 | -0.06% | 707,088 |
| Mar 26, 2025 | 363.80 | 364.04 | 363.40 | 363.40 | 355.49 | -0.06% | 754,343 |
| Mar 25, 2025 | 363.80 | 364.00 | 363.20 | 363.60 | 355.68 | -0.05% | 2,673,861 |
| Mar 24, 2025 | 364.00 | 364.00 | 363.60 | 363.80 | 355.88 | 0.11% | 626,036 |
| Mar 21, 2025 | 363.80 | 364.60 | 363.39 | 363.40 | 355.49 | -0.11% | 4,853,026 |
| Mar 20, 2025 | 364.00 | 365.00 | 363.60 | 363.80 | 355.88 | 0.06% | 2,032,498 |
| Mar 19, 2025 | 363.80 | 364.00 | 363.20 | 363.60 | 355.68 | -0.11% | 684,372 |
| Mar 18, 2025 | 363.20 | 364.00 | 363.00 | 364.00 | 356.07 | 0.17% | 1,914,288 |