International Biotechnology Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 642.00 | 654.00 | 634.00 | 654.00 | 592.62 | 65,669 |
| 2024-06-06 | 640.00 | 652.00 | 623.11 | 652.00 | 590.81 | 32,161 |
| 2024-06-05 | 616.00 | 642.00 | 616.00 | 642.00 | 581.74 | 39,486 |
| 2024-06-04 | 626.00 | 634.85 | 618.00 | 634.00 | 574.50 | 38,381 |
| 2024-06-03 | 630.00 | 640.00 | 614.00 | 636.00 | 576.31 | 66,369 |
| 2024-05-31 | 634.00 | 634.00 | 614.18 | 626.00 | 567.25 | 43,914 |
| 2024-05-30 | 616.00 | 630.00 | 611.00 | 622.00 | 563.62 | 43,700 |
| 2024-05-29 | 600.00 | 625.01 | 596.00 | 624.00 | 565.43 | 86,151 |
| 2024-05-28 | 612.00 | 630.70 | 600.00 | 604.00 | 547.31 | 55,844 |
| 2024-05-24 | 626.00 | 638.00 | 612.00 | 612.00 | 554.56 | 33,619 |
| 2024-05-23 | 634.00 | 646.00 | 626.00 | 626.00 | 567.25 | 42,454 |
| 2024-05-22 | 628.00 | 640.00 | 626.00 | 634.00 | 574.50 | 54,934 |
| 2024-05-21 | 628.00 | 642.00 | 628.00 | 642.00 | 581.74 | 48,105 |
| 2024-05-20 | 640.00 | 648.82 | 637.94 | 640.00 | 579.93 | 57,709 |
| 2024-05-17 | 638.00 | 646.19 | 632.00 | 642.00 | 581.74 | 42,016 |
| 2024-05-16 | 626.00 | 645.50 | 624.00 | 642.00 | 581.74 | 69,928 |
| 2024-05-15 | 626.00 | 644.00 | 626.00 | 644.00 | 583.56 | 69,699 |
| 2024-05-14 | 642.00 | 646.00 | 626.00 | 635.00 | 575.40 | 78,011 |
| 2024-05-13 | 636.00 | 644.00 | 633.02 | 637.00 | 577.21 | 51,000 |
| 2024-05-10 | 640.00 | 646.00 | 626.00 | 632.00 | 572.68 | 46,222 |
| 2024-05-09 | 640.00 | 646.00 | 630.00 | 637.00 | 577.21 | 52,085 |
| 2024-05-08 | 640.00 | 642.00 | 629.00 | 642.00 | 581.74 | 125,632 |
| 2024-05-07 | 638.00 | 644.32 | 635.22 | 640.00 | 579.93 | 47,211 |
| 2024-05-03 | 636.00 | 645.16 | 624.71 | 642.00 | 581.74 | 26,918 |
| 2024-05-02 | 622.00 | 635.50 | 613.00 | 632.00 | 572.68 | 90,002 |
| 2024-05-01 | 614.00 | 619.90 | 608.00 | 618.00 | 560.00 | 58,847 |
| 2024-04-30 | 612.00 | 622.00 | 612.00 | 616.00 | 558.19 | 42,284 |
| 2024-04-29 | 614.00 | 620.00 | 608.40 | 616.00 | 558.19 | 67,668 |
| 2024-04-26 | 612.00 | 616.00 | 604.00 | 616.00 | 558.19 | 19,950 |
| 2024-04-25 | 618.00 | 623.56 | 605.26 | 606.00 | 549.12 | 43,119 |
| 2024-04-24 | 628.00 | 634.00 | 620.00 | 622.00 | 563.62 | 49,003 |
| 2024-04-23 | 626.00 | 628.00 | 614.99 | 627.00 | 568.15 | 45,726 |
| 2024-04-22 | 618.00 | 621.12 | 609.00 | 618.00 | 560.00 | 66,458 |
| 2024-04-19 | 612.00 | 624.00 | 606.00 | 610.00 | 552.75 | 45,001 |
| 2024-04-18 | 614.00 | 638.00 | 610.10 | 612.00 | 554.56 | 42,497 |
| 2024-04-17 | 622.00 | 638.00 | 616.22 | 621.00 | 562.72 | 47,665 |
| 2024-04-16 | 628.00 | 635.36 | 616.00 | 627.00 | 568.15 | 101,079 |
| 2024-04-15 | 636.00 | 650.00 | 628.00 | 631.00 | 571.78 | 64,481 |
| 2024-04-12 | 646.00 | 648.71 | 632.60 | 638.00 | 578.12 | 36,740 |
| 2024-04-11 | 642.00 | 646.00 | 630.00 | 638.00 | 578.12 | 73,894 |
| 2024-04-10 | 642.00 | 642.00 | 632.00 | 634.00 | 574.50 | 54,375 |
| 2024-04-09 | 632.00 | 642.00 | 628.50 | 642.00 | 581.74 | 70,109 |
| 2024-04-08 | 634.00 | 640.02 | 629.80 | 639.00 | 579.03 | 81,580 |
| 2024-04-05 | 630.00 | 640.00 | 626.00 | 640.00 | 579.93 | 69,752 |
| 2024-04-04 | 632.00 | 644.00 | 632.00 | 641.00 | 580.84 | 68,564 |
| 2024-04-03 | 640.00 | 641.88 | 632.00 | 638.00 | 578.12 | 45,822 |
| 2024-04-02 | 656.00 | 658.00 | 642.03 | 643.00 | 582.65 | 66,621 |
| 2024-03-28 | 658.00 | 660.00 | 646.00 | 656.00 | 594.43 | 51,240 |
| 2024-03-27 | 654.00 | 658.70 | 644.00 | 654.00 | 592.62 | 45,730 |
| 2024-03-26 | 650.00 | 652.00 | 640.00 | 648.00 | 587.18 | 25,402 |
| 2024-03-25 | 644.00 | 661.80 | 642.00 | 646.00 | 585.37 | 43,353 |
| 2024-03-22 | 662.00 | 664.00 | 652.20 | 658.00 | 596.24 | 64,675 |
| 2024-03-21 | 642.00 | 660.00 | 642.00 | 659.00 | 597.15 | 78,959 |
| 2024-03-20 | 646.00 | 654.00 | 642.00 | 649.00 | 588.09 | 49,038 |
| 2024-03-19 | 648.00 | 650.00 | 644.00 | 646.00 | 585.37 | 82,884 |
| 2024-03-18 | 654.00 | 660.00 | 648.66 | 650.00 | 588.99 | 56,020 |
| 2024-03-15 | 664.00 | 664.00 | 654.00 | 662.00 | 599.87 | 36,714 |
| 2024-03-14 | 666.00 | 668.00 | 654.00 | 658.00 | 596.24 | 45,517 |
| 2024-03-13 | 666.00 | 670.00 | 660.00 | 662.00 | 599.87 | 91,305 |
| 2024-03-12 | 662.00 | 676.22 | 660.00 | 669.00 | 606.21 | 50,196 |
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.