International Biotechnology Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 648.00 | 660.00 | 648.00 | 660.00 | 560.85 | 18,204 |
| 2022-10-05 | 650.00 | 655.00 | 650.00 | 650.00 | 552.35 | 20,228 |
| 2022-10-04 | 650.00 | 659.00 | 645.00 | 657.00 | 558.30 | 30,955 |
| 2022-10-03 | 637.00 | 659.00 | 637.00 | 646.00 | 548.95 | 67,920 |
| 2022-09-30 | 636.00 | 660.00 | 635.00 | 660.00 | 560.85 | 36,438 |
| 2022-09-29 | 651.00 | 665.95 | 638.00 | 648.50 | 551.08 | 15,764 |
| 2022-09-28 | 656.00 | 674.00 | 647.00 | 669.00 | 568.50 | 78,019 |
| 2022-09-27 | 659.00 | 674.00 | 651.00 | 663.00 | 563.40 | 37,875 |
| 2022-09-26 | 661.00 | 671.00 | 652.00 | 663.00 | 563.40 | 11,500 |
| 2022-09-23 | 648.00 | 671.00 | 647.00 | 652.00 | 554.05 | 9,006 |
| 2022-09-22 | 665.00 | 665.00 | 647.00 | 647.00 | 549.80 | 22,521 |
| 2022-09-21 | 667.00 | 671.00 | 652.00 | 669.00 | 568.50 | 21,842 |
| 2022-09-20 | 663.00 | 680.30 | 653.00 | 669.00 | 568.50 | 23,109 |
| 2022-09-16 | 678.00 | 684.00 | 664.00 | 664.00 | 564.25 | 17,290 |
| 2022-09-15 | 681.00 | 687.00 | 670.00 | 671.00 | 570.20 | 11,975 |
| 2022-09-14 | 671.50 | 677.92 | 669.40 | 670.00 | 569.35 | 10,487 |
| 2022-09-13 | 676.00 | 692.50 | 676.00 | 676.00 | 574.45 | 54,926 |
| 2022-09-12 | 680.00 | 687.00 | 672.19 | 687.00 | 583.79 | 38,728 |
| 2022-09-09 | 675.00 | 680.00 | 667.66 | 675.00 | 573.60 | 8,379 |
| 2022-09-08 | 650.00 | 675.00 | 649.67 | 675.00 | 573.60 | 14,617 |
| 2022-09-07 | 649.00 | 650.00 | 638.74 | 646.00 | 548.95 | 10,051 |
| 2022-09-06 | 646.00 | 657.38 | 619.00 | 640.50 | 544.28 | 44,800 |
| 2022-09-05 | 659.00 | 661.50 | 643.30 | 650.00 | 552.35 | 23,408 |
| 2022-09-02 | 654.00 | 664.00 | 646.00 | 653.50 | 555.33 | 115,941 |
| 2022-09-01 | 651.00 | 661.05 | 650.00 | 659.00 | 560.00 | 25,344 |
| 2022-08-31 | 648.00 | 663.00 | 647.54 | 651.50 | 553.63 | 51,642 |
| 2022-08-30 | 656.00 | 676.00 | 645.00 | 651.00 | 553.20 | 55,720 |
| 2022-08-26 | 678.00 | 687.00 | 655.00 | 666.50 | 566.37 | 28,841 |
| 2022-08-25 | 675.00 | 680.50 | 674.42 | 680.50 | 578.27 | 32,795 |
| 2022-08-24 | 677.00 | 689.00 | 667.22 | 679.00 | 577.00 | 32,941 |
| 2022-08-23 | 702.00 | 702.00 | 676.00 | 676.00 | 574.45 | 23,822 |
| 2022-08-22 | 684.00 | 704.00 | 681.56 | 687.50 | 584.22 | 21,769 |
| 2022-08-19 | 696.00 | 696.00 | 685.68 | 696.00 | 591.44 | 14,824 |
| 2022-08-18 | 695.00 | 703.00 | 690.00 | 695.00 | 590.59 | 39,623 |
| 2022-08-17 | 695.00 | 702.50 | 695.00 | 699.00 | 593.99 | 35,173 |
| 2022-08-16 | 714.00 | 714.00 | 695.00 | 705.00 | 599.09 | 38,342 |
| 2022-08-15 | 696.00 | 714.00 | 695.00 | 710.00 | 603.34 | 23,167 |
| 2022-08-12 | 704.00 | 715.00 | 695.00 | 703.00 | 597.39 | 31,838 |
| 2022-08-11 | 712.00 | 712.00 | 696.48 | 704.00 | 598.24 | 54,343 |
| 2022-08-10 | 707.00 | 708.70 | 696.62 | 699.00 | 593.99 | 29,892 |
| 2022-08-09 | 709.66 | 709.66 | 691.00 | 698.50 | 593.57 | 12,454 |
| 2022-08-08 | 713.00 | 713.00 | 691.00 | 704.00 | 598.24 | 74,357 |
| 2022-08-05 | 699.00 | 710.00 | 688.00 | 710.00 | 603.34 | 42,230 |
| 2022-08-04 | 695.00 | 700.00 | 688.00 | 700.00 | 594.84 | 21,633 |
| 2022-08-03 | 698.00 | 706.32 | 686.25 | 702.00 | 583.20 | 37,851 |
| 2022-08-02 | 690.00 | 696.80 | 684.18 | 690.50 | 573.64 | 19,044 |
| 2022-08-01 | 696.00 | 700.00 | 690.00 | 694.50 | 576.97 | 60,937 |
| 2022-07-29 | 683.00 | 697.00 | 676.00 | 690.00 | 573.23 | 34,330 |
| 2022-07-28 | 688.00 | 694.00 | 682.26 | 691.50 | 574.48 | 102,335 |
| 2022-07-27 | 687.00 | 697.02 | 681.00 | 687.00 | 570.74 | 41,521 |
| 2022-07-26 | 693.00 | 699.00 | 678.13 | 685.00 | 569.08 | 19,810 |
| 2022-07-25 | 696.00 | 696.00 | 675.00 | 685.50 | 569.49 | 82,647 |
| 2022-07-22 | 692.00 | 710.00 | 683.19 | 691.00 | 574.06 | 32,963 |
| 2022-07-21 | 694.00 | 694.00 | 677.00 | 677.00 | 562.43 | 9,393 |
| 2022-07-20 | 687.00 | 694.00 | 678.00 | 687.00 | 570.74 | 43,779 |
| 2022-07-19 | 680.00 | 686.00 | 674.00 | 686.00 | 569.91 | 105,064 |
| 2022-07-18 | 692.00 | 704.75 | 685.00 | 685.00 | 569.08 | 41,755 |
| 2022-07-15 | 694.00 | 715.00 | 684.41 | 692.00 | 574.89 | 44,792 |
| 2022-07-14 | 682.00 | 692.00 | 682.00 | 688.00 | 571.57 | 24,175 |
| 2022-07-13 | 685.00 | 691.19 | 678.00 | 683.00 | 567.41 | 24,037 |
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.