International Biotechnology Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 685.00 | 691.19 | 678.00 | 683.00 | 567.41 | 24,037 |
| 2022-07-12 | 688.00 | 696.14 | 680.00 | 680.00 | 564.92 | 24,954 |
| 2022-07-11 | 689.00 | 700.00 | 678.00 | 700.00 | 581.54 | 25,182 |
| 2022-07-08 | 686.00 | 691.66 | 678.00 | 690.00 | 573.23 | 25,785 |
| 2022-07-07 | 685.00 | 695.00 | 670.08 | 695.00 | 577.38 | 42,747 |
| 2022-07-06 | 669.00 | 687.00 | 665.43 | 687.00 | 570.74 | 32,918 |
| 2022-07-05 | 661.00 | 665.65 | 645.10 | 661.50 | 549.55 | 28,173 |
| 2022-07-04 | 665.00 | 665.00 | 658.09 | 665.00 | 552.46 | 9,008 |
| 2022-07-01 | 656.00 | 669.00 | 625.00 | 650.00 | 540.00 | 403,246 |
| 2022-06-30 | 662.00 | 671.12 | 658.80 | 662.00 | 549.97 | 23,415 |
| 2022-06-29 | 667.00 | 678.41 | 661.00 | 673.50 | 559.52 | 28,031 |
| 2022-06-28 | 670.00 | 677.00 | 658.20 | 674.50 | 560.35 | 42,513 |
| 2022-06-27 | 665.00 | 670.00 | 654.32 | 666.50 | 553.71 | 10,777 |
| 2022-06-24 | 636.00 | 660.00 | 628.65 | 660.00 | 548.31 | 35,218 |
| 2022-06-23 | 629.00 | 637.00 | 624.09 | 627.00 | 520.89 | 34,236 |
| 2022-06-22 | 630.00 | 638.00 | 627.33 | 637.00 | 529.20 | 40,574 |
| 2022-06-21 | 633.00 | 634.00 | 616.00 | 627.00 | 520.89 | 18,390 |
| 2022-06-20 | 601.00 | 632.00 | 601.00 | 632.00 | 525.04 | 23,722 |
| 2022-06-17 | 601.00 | 630.00 | 588.00 | 630.00 | 523.38 | 29,886 |
| 2022-06-16 | 611.00 | 625.49 | 591.58 | 593.50 | 493.06 | 82,821 |
| 2022-06-15 | 610.00 | 620.90 | 610.00 | 613.00 | 509.26 | 23,415 |
| 2022-06-14 | 608.00 | 628.64 | 607.00 | 615.00 | 510.92 | 8,193 |
| 2022-06-13 | 616.00 | 626.30 | 604.00 | 613.50 | 509.68 | 68,429 |
| 2022-06-10 | 627.00 | 641.50 | 600.00 | 627.00 | 520.89 | 47,060 |
| 2022-06-09 | 643.00 | 644.00 | 636.00 | 644.00 | 535.01 | 56,565 |
| 2022-06-08 | 630.00 | 643.00 | 620.00 | 640.00 | 531.69 | 42,327 |
| 2022-06-07 | 624.00 | 634.79 | 621.00 | 630.00 | 523.38 | 30,528 |
| 2022-06-06 | 633.00 | 642.00 | 626.25 | 631.00 | 524.21 | 63,761 |
| 2022-06-01 | 629.00 | 634.00 | 618.00 | 624.00 | 518.40 | 77,539 |
| 2022-05-31 | 630.00 | 636.00 | 620.00 | 620.00 | 515.08 | 89,149 |
| 2022-05-30 | 636.00 | 636.00 | 625.00 | 626.00 | 520.06 | 34,117 |
| 2022-05-27 | 622.00 | 636.65 | 607.00 | 625.00 | 519.23 | 33,250 |
| 2022-05-26 | 616.00 | 633.00 | 613.85 | 633.00 | 525.88 | 23,804 |
| 2022-05-25 | 627.00 | 634.00 | 617.00 | 617.00 | 512.58 | 30,959 |
| 2022-05-24 | 630.00 | 633.00 | 612.00 | 622.50 | 517.15 | 27,651 |
| 2022-05-23 | 626.00 | 631.50 | 611.00 | 630.00 | 523.38 | 39,564 |
| 2022-05-20 | 620.00 | 634.52 | 611.00 | 620.00 | 515.08 | 34,064 |
| 2022-05-19 | 624.00 | 627.81 | 610.00 | 620.00 | 515.08 | 82,949 |
| 2022-05-18 | 623.00 | 630.00 | 618.00 | 629.00 | 522.55 | 77,889 |
| 2022-05-17 | 587.00 | 619.92 | 587.00 | 615.00 | 510.92 | 82,644 |
| 2022-05-16 | 588.00 | 601.00 | 588.00 | 594.00 | 493.48 | 39,651 |
| 2022-05-13 | 590.00 | 600.00 | 581.00 | 596.00 | 495.14 | 47,251 |
| 2022-05-12 | 583.00 | 588.08 | 567.00 | 580.00 | 481.85 | 207,616 |
| 2022-05-11 | 585.00 | 598.00 | 583.00 | 593.00 | 492.65 | 139,750 |
| 2022-05-10 | 594.00 | 597.00 | 563.00 | 577.00 | 479.35 | 59,242 |
| 2022-05-09 | 605.00 | 609.00 | 566.00 | 575.00 | 477.69 | 117,971 |
| 2022-05-06 | 612.00 | 612.00 | 593.65 | 600.00 | 498.46 | 77,695 |
| 2022-05-05 | 634.00 | 645.00 | 611.00 | 613.50 | 509.68 | 22,157 |
| 2022-05-04 | 622.00 | 626.00 | 615.00 | 615.00 | 510.92 | 31,345 |
| 2022-05-03 | 624.00 | 646.96 | 621.00 | 630.00 | 523.38 | 36,520 |
| 2022-04-29 | 647.00 | 648.13 | 627.31 | 631.50 | 524.63 | 40,035 |
| 2022-04-28 | 638.00 | 646.20 | 630.00 | 632.50 | 525.46 | 16,214 |
| 2022-04-27 | 647.00 | 647.57 | 632.41 | 638.50 | 530.44 | 43,517 |
| 2022-04-26 | 651.00 | 656.00 | 639.00 | 645.50 | 536.26 | 57,869 |
| 2022-04-25 | 642.00 | 656.00 | 636.00 | 643.00 | 534.18 | 51,912 |
| 2022-04-22 | 662.00 | 667.00 | 644.00 | 648.00 | 538.34 | 54,319 |
| 2022-04-21 | 666.00 | 697.00 | 662.00 | 662.00 | 549.97 | 68,457 |
| 2022-04-20 | 672.00 | 683.02 | 666.00 | 678.00 | 563.26 | 65,682 |
| 2022-04-19 | 688.00 | 688.00 | 667.00 | 680.00 | 564.92 | 56,762 |
| 2022-04-14 | 665.00 | 699.00 | 664.00 | 689.00 | 572.40 | 33,641 |
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.