International Biotechnology Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 690.00 | 701.92 | 689.12 | 694.00 | 642.13 | 297,130 |
| 2024-11-22 | 680.00 | 686.46 | 676.00 | 686.00 | 634.73 | 144,466 |
| 2024-11-21 | 678.00 | 680.00 | 667.12 | 678.00 | 627.32 | 116,841 |
| 2024-11-20 | 670.00 | 677.90 | 664.00 | 674.00 | 623.62 | 56,863 |
| 2024-11-19 | 670.00 | 676.00 | 661.00 | 670.00 | 619.92 | 54,729 |
| 2024-11-18 | 682.00 | 692.88 | 670.00 | 672.00 | 621.77 | 105,379 |
| 2024-11-15 | 706.00 | 709.36 | 680.00 | 680.00 | 629.17 | 103,362 |
| 2024-11-14 | 716.00 | 723.80 | 712.00 | 716.00 | 662.48 | 64,111 |
| 2024-11-13 | 718.00 | 725.56 | 716.00 | 716.00 | 662.48 | 58,548 |
| 2024-11-12 | 734.00 | 734.00 | 722.00 | 724.00 | 669.89 | 62,945 |
| 2024-11-11 | 718.00 | 732.00 | 715.90 | 726.00 | 671.74 | 144,508 |
| 2024-11-08 | 714.00 | 718.00 | 705.50 | 710.00 | 656.93 | 56,657 |
| 2024-11-07 | 710.00 | 718.00 | 706.00 | 710.00 | 656.93 | 120,198 |
| 2024-11-06 | 700.00 | 710.00 | 690.76 | 702.00 | 649.53 | 136,036 |
| 2024-11-05 | 682.00 | 688.24 | 680.00 | 685.00 | 633.80 | 54,100 |
| 2024-11-04 | 682.00 | 685.09 | 677.74 | 684.00 | 632.88 | 979,567 |
| 2024-11-01 | 678.00 | 682.17 | 676.00 | 682.00 | 631.02 | 23,940 |
| 2024-10-31 | 678.00 | 692.00 | 674.00 | 676.00 | 625.47 | 155,894 |
| 2024-10-30 | 682.00 | 688.02 | 678.00 | 686.00 | 634.73 | 22,411 |
| 2024-10-29 | 686.00 | 688.70 | 681.37 | 682.00 | 631.02 | 128,574 |
| 2024-10-28 | 682.00 | 690.20 | 678.40 | 688.00 | 636.58 | 93,104 |
| 2024-10-25 | 678.00 | 682.16 | 672.00 | 678.00 | 627.32 | 102,590 |
| 2024-10-24 | 684.00 | 690.12 | 674.00 | 680.00 | 629.17 | 151,317 |
| 2024-10-23 | 688.00 | 693.20 | 680.00 | 680.00 | 629.17 | 39,243 |
| 2024-10-22 | 692.00 | 696.36 | 685.24 | 688.00 | 636.58 | 170,079 |
| 2024-10-21 | 692.00 | 704.00 | 688.00 | 694.00 | 642.13 | 150,343 |
| 2024-10-18 | 706.00 | 706.00 | 688.00 | 706.00 | 653.23 | 31,092 |
| 2024-10-17 | 684.00 | 701.38 | 674.00 | 697.00 | 644.90 | 79,061 |
| 2024-10-16 | 688.00 | 698.00 | 678.00 | 682.00 | 631.02 | 99,569 |
| 2024-10-15 | 690.00 | 694.00 | 680.00 | 694.00 | 642.13 | 58,901 |
| 2024-10-14 | 676.00 | 695.68 | 672.00 | 690.00 | 638.43 | 41,632 |
| 2024-10-11 | 676.00 | 685.44 | 666.00 | 676.00 | 625.47 | 96,165 |
| 2024-10-10 | 678.00 | 683.20 | 669.60 | 678.00 | 627.32 | 71,105 |
| 2024-10-09 | 678.00 | 686.00 | 672.72 | 678.00 | 627.32 | 45,723 |
| 2024-10-08 | 680.00 | 684.75 | 665.60 | 676.00 | 625.47 | 42,721 |
| 2024-10-07 | 676.00 | 688.00 | 670.00 | 670.00 | 619.92 | 48,807 |
| 2024-10-04 | 676.00 | 682.00 | 673.65 | 674.00 | 623.62 | 40,635 |
| 2024-10-03 | 664.00 | 680.00 | 664.00 | 672.00 | 621.77 | 36,754 |
| 2024-10-02 | 672.00 | 681.00 | 664.75 | 666.00 | 616.22 | 70,772 |
| 2024-10-01 | 680.00 | 688.00 | 666.80 | 668.00 | 618.07 | 78,466 |
| 2024-09-30 | 664.00 | 682.00 | 664.00 | 676.00 | 625.47 | 31,526 |
| 2024-09-27 | 676.00 | 688.00 | 666.00 | 672.00 | 621.77 | 37,687 |
| 2024-09-26 | 688.00 | 688.00 | 668.00 | 668.00 | 618.07 | 49,847 |
| 2024-09-25 | 682.00 | 688.00 | 670.00 | 670.00 | 619.92 | 37,941 |
| 2024-09-24 | 686.00 | 690.00 | 672.00 | 680.00 | 629.17 | 80,903 |
| 2024-09-23 | 680.00 | 698.00 | 678.00 | 680.00 | 629.17 | 47,088 |
| 2024-09-20 | 688.00 | 696.40 | 682.19 | 694.00 | 642.13 | 56,388 |
| 2024-09-19 | 688.00 | 700.00 | 686.44 | 700.00 | 647.68 | 30,123 |
| 2024-09-18 | 688.00 | 688.87 | 679.69 | 682.00 | 631.02 | 13,938 |
| 2024-09-17 | 686.00 | 696.00 | 676.18 | 688.00 | 636.58 | 46,794 |
| 2024-09-16 | 688.00 | 696.00 | 680.00 | 696.00 | 643.98 | 47,941 |
| 2024-09-13 | 686.00 | 690.00 | 680.72 | 682.00 | 631.02 | 27,624 |
| 2024-09-12 | 686.00 | 687.95 | 672.16 | 678.00 | 627.32 | 95,411 |
| 2024-09-11 | 666.00 | 680.00 | 664.00 | 674.00 | 623.62 | 15,527 |
| 2024-09-10 | 672.00 | 678.00 | 671.37 | 677.00 | 626.40 | 26,789 |
| 2024-09-09 | 672.00 | 684.00 | 664.80 | 672.00 | 621.77 | 68,368 |
| 2024-09-06 | 664.00 | 684.99 | 664.00 | 664.00 | 614.37 | 103,367 |
| 2024-09-05 | 666.00 | 690.00 | 664.00 | 666.00 | 616.22 | 145,963 |
| 2024-09-04 | 676.00 | 690.00 | 667.63 | 674.00 | 623.62 | 41,424 |
| 2024-09-03 | 686.00 | 694.00 | 680.00 | 680.00 | 629.17 | 95,473 |
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.