International Biotechnology Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 670.00 | 672.00 | 660.00 | 667.00 | 604.40 | 50,030 |
| 2024-03-08 | 660.00 | 670.64 | 658.00 | 666.00 | 603.49 | 67,280 |
| 2024-03-07 | 670.00 | 678.00 | 663.93 | 664.00 | 601.68 | 56,529 |
| 2024-03-06 | 668.00 | 678.15 | 666.00 | 676.00 | 612.55 | 42,100 |
| 2024-03-05 | 684.00 | 684.00 | 669.00 | 669.00 | 606.21 | 44,632 |
| 2024-03-04 | 684.00 | 690.00 | 676.00 | 676.00 | 612.55 | 69,422 |
| 2024-03-01 | 684.00 | 691.62 | 676.00 | 684.00 | 619.80 | 80,314 |
| 2024-02-29 | 694.00 | 702.00 | 684.00 | 684.00 | 619.80 | 85,904 |
| 2024-02-28 | 694.00 | 704.00 | 682.00 | 694.00 | 628.86 | 119,212 |
| 2024-02-27 | 682.00 | 694.00 | 680.00 | 690.00 | 625.24 | 95,427 |
| 2024-02-26 | 674.00 | 690.00 | 669.13 | 686.00 | 621.62 | 69,041 |
| 2024-02-23 | 674.00 | 681.06 | 665.00 | 674.00 | 610.74 | 46,554 |
| 2024-02-22 | 666.00 | 674.00 | 658.00 | 672.00 | 608.93 | 57,981 |
| 2024-02-21 | 658.00 | 670.00 | 658.00 | 660.00 | 598.06 | 45,050 |
| 2024-02-20 | 660.00 | 666.00 | 657.93 | 658.00 | 596.24 | 48,383 |
| 2024-02-19 | 660.00 | 671.90 | 654.88 | 660.00 | 598.06 | 77,720 |
| 2024-02-16 | 666.00 | 674.00 | 662.00 | 666.00 | 603.49 | 109,444 |
| 2024-02-15 | 672.00 | 674.00 | 660.00 | 666.00 | 603.49 | 111,685 |
| 2024-02-14 | 658.00 | 668.32 | 655.54 | 664.00 | 601.68 | 59,731 |
| 2024-02-13 | 664.00 | 669.00 | 656.00 | 664.00 | 601.68 | 94,960 |
| 2024-02-12 | 654.00 | 672.00 | 650.00 | 660.00 | 598.06 | 75,619 |
| 2024-02-09 | 652.00 | 670.00 | 650.00 | 664.00 | 601.68 | 29,406 |
| 2024-02-08 | 660.00 | 671.25 | 649.94 | 650.00 | 588.99 | 17,731 |
| 2024-02-07 | 662.00 | 667.84 | 656.00 | 656.00 | 594.43 | 34,414 |
| 2024-02-06 | 666.00 | 668.68 | 658.00 | 660.00 | 598.06 | 66,426 |
| 2024-02-05 | 664.00 | 671.20 | 652.00 | 658.00 | 596.24 | 53,599 |
| 2024-02-02 | 660.00 | 672.00 | 650.81 | 659.00 | 597.15 | 40,038 |
| 2024-02-01 | 656.00 | 660.67 | 650.00 | 652.00 | 590.81 | 33,328 |
| 2024-01-31 | 678.00 | 678.00 | 658.00 | 659.00 | 597.15 | 45,281 |
| 2024-01-30 | 664.00 | 676.65 | 655.36 | 664.00 | 601.68 | 93,634 |
| 2024-01-29 | 646.00 | 664.09 | 646.00 | 656.00 | 594.43 | 60,354 |
| 2024-01-26 | 650.00 | 664.00 | 637.98 | 657.00 | 595.34 | 45,692 |
| 2024-01-25 | 636.00 | 648.00 | 632.08 | 643.00 | 582.65 | 46,611 |
| 2024-01-24 | 628.00 | 640.00 | 628.00 | 632.00 | 572.68 | 47,057 |
| 2024-01-23 | 636.00 | 642.00 | 630.00 | 637.00 | 577.21 | 57,658 |
| 2024-01-22 | 632.00 | 638.72 | 630.00 | 632.00 | 572.68 | 50,561 |
| 2024-01-19 | 632.00 | 642.12 | 630.00 | 630.00 | 570.87 | 63,476 |
| 2024-01-18 | 636.00 | 644.00 | 632.00 | 632.00 | 572.68 | 38,894 |
| 2024-01-17 | 648.00 | 652.62 | 640.00 | 640.00 | 579.93 | 53,823 |
| 2024-01-16 | 650.00 | 654.00 | 648.00 | 648.00 | 587.18 | 18,725 |
| 2024-01-15 | 654.00 | 660.00 | 652.00 | 652.00 | 590.81 | 57,461 |
| 2024-01-12 | 656.00 | 668.00 | 654.00 | 656.00 | 594.43 | 37,241 |
| 2024-01-11 | 660.00 | 668.00 | 652.00 | 652.00 | 590.81 | 52,303 |
| 2024-01-10 | 660.00 | 674.00 | 657.81 | 660.00 | 598.06 | 122,207 |
| 2024-01-09 | 652.00 | 670.00 | 648.25 | 666.00 | 603.49 | 93,065 |
| 2024-01-08 | 638.00 | 658.00 | 636.00 | 640.00 | 579.93 | 49,650 |
| 2024-01-05 | 646.00 | 658.00 | 635.95 | 636.00 | 576.31 | 32,118 |
| 2024-01-04 | 648.00 | 658.00 | 644.00 | 652.00 | 590.81 | 84,674 |
| 2024-01-03 | 652.00 | 652.99 | 645.94 | 646.00 | 585.37 | 44,531 |
| 2024-01-02 | 648.00 | 654.00 | 638.16 | 646.00 | 585.37 | 60,669 |
| 2023-12-29 | 652.00 | 659.00 | 641.94 | 642.00 | 581.74 | 47,880 |
| 2023-12-28 | 638.00 | 660.00 | 627.08 | 648.00 | 587.18 | 105,192 |
| 2023-12-27 | 614.00 | 636.00 | 604.00 | 636.00 | 576.31 | 44,420 |
| 2023-12-22 | 596.00 | 614.72 | 596.00 | 612.00 | 554.56 | 45,713 |
| 2023-12-21 | 616.00 | 634.00 | 588.00 | 604.00 | 547.31 | 66,370 |
| 2023-12-20 | 634.00 | 634.00 | 626.00 | 628.00 | 556.46 | 32,347 |
| 2023-12-19 | 622.00 | 634.00 | 610.00 | 630.00 | 558.24 | 100,558 |
| 2023-12-18 | 630.00 | 642.00 | 604.00 | 626.00 | 554.69 | 110,634 |
| 2023-12-15 | 636.00 | 648.00 | 626.00 | 630.00 | 558.24 | 71,460 |
| 2023-12-14 | 636.00 | 644.00 | 612.25 | 630.00 | 558.24 | 135,216 |
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.