International Biotechnology Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 684.00 | 694.00 | 683.60 | 684.00 | 632.88 | 37,342 |
| 2024-08-30 | 684.00 | 694.00 | 680.00 | 680.00 | 629.17 | 44,814 |
| 2024-08-29 | 690.00 | 690.98 | 682.00 | 686.00 | 634.73 | 23,486 |
| 2024-08-28 | 686.00 | 689.44 | 684.00 | 685.00 | 633.80 | 70,210 |
| 2024-08-27 | 688.00 | 689.11 | 681.57 | 682.00 | 631.02 | 107,552 |
| 2024-08-23 | 680.00 | 686.10 | 680.00 | 686.00 | 634.73 | 92,732 |
| 2024-08-22 | 686.00 | 694.00 | 686.00 | 686.00 | 634.73 | 92,484 |
| 2024-08-21 | 690.00 | 690.00 | 680.12 | 684.00 | 632.88 | 44,295 |
| 2024-08-20 | 686.00 | 690.00 | 674.00 | 682.00 | 631.02 | 95,505 |
| 2024-08-19 | 682.00 | 692.00 | 676.00 | 682.00 | 631.02 | 119,032 |
| 2024-08-16 | 688.00 | 692.68 | 672.00 | 676.00 | 625.47 | 67,290 |
| 2024-08-15 | 686.00 | 690.00 | 678.80 | 684.00 | 632.88 | 40,043 |
| 2024-08-14 | 684.00 | 686.00 | 676.00 | 676.00 | 625.47 | 35,493 |
| 2024-08-13 | 678.00 | 686.00 | 678.00 | 678.00 | 627.32 | 39,348 |
| 2024-08-12 | 670.00 | 683.60 | 669.61 | 678.00 | 627.32 | 46,664 |
| 2024-08-09 | 676.00 | 683.18 | 668.00 | 678.00 | 627.32 | 63,609 |
| 2024-08-08 | 668.00 | 682.40 | 660.00 | 666.00 | 616.22 | 48,070 |
| 2024-08-07 | 670.00 | 676.00 | 665.00 | 666.00 | 616.22 | 47,165 |
| 2024-08-06 | 668.00 | 670.00 | 650.00 | 660.00 | 610.67 | 60,156 |
| 2024-08-05 | 678.00 | 678.00 | 644.03 | 656.00 | 606.97 | 122,096 |
| 2024-08-02 | 690.00 | 700.00 | 672.00 | 672.00 | 621.77 | 50,241 |
| 2024-08-01 | 706.00 | 706.00 | 700.00 | 700.00 | 647.68 | 55,016 |
| 2024-07-31 | 706.00 | 711.40 | 696.00 | 696.00 | 643.98 | 45,678 |
| 2024-07-30 | 702.00 | 710.00 | 700.00 | 700.00 | 647.68 | 51,406 |
| 2024-07-29 | 704.00 | 718.00 | 700.00 | 700.00 | 647.68 | 81,240 |
| 2024-07-26 | 706.00 | 720.00 | 694.60 | 708.00 | 655.08 | 132,379 |
| 2024-07-25 | 698.00 | 712.02 | 690.00 | 700.00 | 647.68 | 127,215 |
| 2024-07-24 | 690.00 | 713.10 | 690.00 | 702.00 | 636.11 | 42,076 |
| 2024-07-23 | 706.00 | 714.00 | 702.00 | 706.00 | 639.74 | 115,916 |
| 2024-07-22 | 712.00 | 716.00 | 698.00 | 698.00 | 632.49 | 58,379 |
| 2024-07-19 | 690.00 | 708.00 | 688.40 | 698.00 | 632.49 | 32,469 |
| 2024-07-18 | 716.00 | 716.00 | 698.00 | 698.00 | 632.49 | 70,982 |
| 2024-07-17 | 710.00 | 718.00 | 694.25 | 700.00 | 634.30 | 89,301 |
| 2024-07-16 | 704.00 | 706.38 | 692.00 | 704.00 | 637.93 | 161,190 |
| 2024-07-15 | 690.00 | 708.00 | 690.00 | 702.00 | 636.11 | 55,654 |
| 2024-07-12 | 700.00 | 702.00 | 686.30 | 700.00 | 634.30 | 64,969 |
| 2024-07-11 | 662.00 | 694.00 | 658.00 | 694.00 | 628.86 | 121,723 |
| 2024-07-10 | 646.00 | 666.00 | 639.00 | 662.00 | 599.87 | 121,587 |
| 2024-07-09 | 648.00 | 654.00 | 643.00 | 650.00 | 588.99 | 67,858 |
| 2024-07-08 | 650.00 | 650.20 | 635.15 | 642.00 | 581.74 | 49,003 |
| 2024-07-05 | 636.00 | 643.71 | 634.00 | 634.00 | 574.50 | 35,405 |
| 2024-07-04 | 640.00 | 654.00 | 636.00 | 636.00 | 576.31 | 13,267 |
| 2024-07-03 | 644.00 | 666.00 | 636.00 | 636.00 | 576.31 | 47,754 |
| 2024-07-02 | 646.00 | 664.00 | 646.00 | 646.00 | 585.37 | 46,176 |
| 2024-07-01 | 644.00 | 668.00 | 644.00 | 654.00 | 592.62 | 49,288 |
| 2024-06-28 | 658.00 | 670.00 | 644.00 | 644.00 | 583.56 | 42,865 |
| 2024-06-27 | 656.00 | 663.28 | 647.58 | 648.00 | 587.18 | 31,473 |
| 2024-06-26 | 668.00 | 670.00 | 648.00 | 648.00 | 587.18 | 25,561 |
| 2024-06-25 | 658.00 | 667.24 | 646.76 | 662.00 | 599.87 | 46,206 |
| 2024-06-24 | 642.00 | 666.00 | 642.00 | 660.00 | 598.06 | 41,203 |
| 2024-06-21 | 648.00 | 656.00 | 632.34 | 648.00 | 587.18 | 26,198 |
| 2024-06-20 | 642.00 | 648.00 | 633.40 | 644.00 | 583.56 | 22,059 |
| 2024-06-19 | 646.00 | 647.00 | 630.23 | 640.00 | 579.93 | 60,383 |
| 2024-06-18 | 652.00 | 678.00 | 648.00 | 648.00 | 587.18 | 14,448 |
| 2024-06-17 | 664.00 | 678.00 | 652.00 | 660.00 | 598.06 | 40,400 |
| 2024-06-14 | 662.00 | 674.00 | 656.64 | 664.00 | 601.68 | 63,742 |
| 2024-06-13 | 670.00 | 670.00 | 650.00 | 658.00 | 596.24 | 164,336 |
| 2024-06-12 | 640.00 | 666.00 | 640.00 | 660.00 | 598.06 | 60,188 |
| 2024-06-11 | 648.00 | 660.00 | 645.11 | 650.00 | 588.99 | 400,002 |
| 2024-06-10 | 650.00 | 654.00 | 639.08 | 650.00 | 588.99 | 42,516 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-23 | 0.1567 GBP |
| 2025-12-29 | 0.1564 GBP |
| 2025-07-24 | 0.1617 GBP |
| 2024-12-19 | 0.1556 GBP |
| 2024-07-25 | 0.1450 GBP |
| 2023-12-21 | 0.1390 GBP |
| 2023-07-27 | 0.1420 GBP |
| 2022-12-28 | 0.1400 GBP |
| 2022-08-04 | 0.1570 GBP |
| 2021-12-30 | 0.1570 GBP |
| 2021-07-15 | 0.1420 GBP |
| 2020-12-24 | 0.1420 GBP |
| 2020-07-16 | 0.1240 GBP |
| 2019-12-19 | 0.1240 GBP |
| 2019-07-18 | 0.1400 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.