Integrated Diagnostics Holdings PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-04	0.362	0.370	0.362	0.368	0.334	838
2024-09-03	0.370	0.386	0.370	0.374	0.340	2,091
2024-09-02	0.374	0.389	0.362	0.378	0.343	19,592
2024-08-30	0.378	0.399	0.370	0.374	0.340	25,673
2024-08-29	0.378	0.383	0.378	0.383	0.348	5,741
2024-08-28	0.416	0.416	0.378	0.384	0.349	62,752
2024-08-27	0.380	0.409	0.378	0.391	0.355	21,787
2024-08-23	0.426	0.449	0.390	0.390	0.354	151,165
2024-08-22	0.430	0.449	0.430	0.440	0.399	1,661
2024-08-21	0.440	0.450	0.426	0.438	0.397	1,470
2024-08-20	0.445	0.459	0.440	0.445	0.404	549,452
2024-08-19	0.441	0.480	0.441	0.460	0.418	101,681
2024-08-16	0.380	0.466	0.380	0.460	0.418	109,010
2024-08-15	0.359	0.370	0.350	0.370	0.336	98,816
2024-08-14	0.346	0.353	0.346	0.353	0.320	15,000
2024-08-13	0.343	0.353	0.340	0.353	0.320	148,538
2024-08-12	0.345	0.345	0.341	0.343	0.312	164
2024-08-09	0.340	0.345	0.330	0.343	0.311	85,624
2024-08-08	0.324	0.335	0.310	0.335	0.304	61,707
2024-08-07	0.320	0.329	0.320	0.326	0.296	65,109
2024-08-06	0.320	0.320	0.315	0.315	0.286	156
2024-08-05	0.305	0.320	0.305	0.315	0.286	40,684
2024-08-02	0.320	0.320	0.319	0.319	0.289	6,089
2024-08-01	0.314	0.315	0.295	0.315	0.286	9,855
2024-07-31	0.300	0.310	0.300	0.310	0.282	91,934
2024-07-30	0.298	0.298	0.295	0.298	0.270	19,016
2024-07-29	0.298	0.298	0.290	0.290	0.263	9,140
2024-07-26	0.298	0.298	0.280	0.290	0.263	212,726
2024-07-25	0.297	0.298	0.280	0.289	0.263	93
2024-07-24	0.289	0.289	0.287	0.289	0.262	7,000
2024-07-23	0.301	0.317	0.275	0.289	0.263	915,604
2024-07-22	0.300	0.318	0.300	0.304	0.276	4,633
2024-07-19	0.301	0.318	0.300	0.309	0.281	151,727
2024-07-18	0.310	0.317	0.301	0.309	0.281	11,953
2024-07-17	0.301	0.310	0.301	0.305	0.277	49,109
2024-07-16	0.310	0.310	0.306	0.306	0.277	16,214
2024-07-15	0.310	0.310	0.306	0.306	0.277	841
2024-07-12	0.309	0.310	0.304	0.306	0.277	25,027
2024-07-11	0.290	0.309	0.290	0.305	0.277	87,641
2024-07-10	0.290	0.307	0.290	0.299	0.271	5,004
2024-07-09	0.299	0.304	0.298	0.304	0.276	34,034
2024-07-08	0.280	0.300	0.280	0.290	0.263	785,001
2024-07-05	0.290	0.290	0.280	0.285	0.258	35,653
2024-07-04	0.300	0.300	0.298	0.300	0.272	227
2024-07-03	0.300	0.311	0.290	0.296	0.268	162,496
2024-07-02	0.301	0.313	0.300	0.305	0.277	13,400,890
2024-07-01	0.300	0.309	0.300	0.300	0.273	6,766,828
2024-06-28	0.321	0.321	0.307	0.307	0.278	1,996,179
2024-06-27	0.320	0.324	0.310	0.321	0.292	47,331
2024-06-26	0.318	0.318	0.317	0.317	0.288	3,975,322
2024-06-25	0.317	0.319	0.316	0.319	0.290	15,588
2024-06-24	0.324	0.324	0.320	0.320	0.291	2,835,443
2024-06-21	0.320	0.332	0.316	0.327	0.297	38,957
2024-06-20	0.317	0.330	0.317	0.323	0.293	13
2024-06-19	0.329	0.329	0.321	0.321	0.292	76,714
2024-06-18	0.327	0.335	0.320	0.326	0.296	18,423
2024-06-17	0.319	0.330	0.316	0.319	0.289	101,140
2024-06-14	0.330	0.331	0.321	0.325	0.295	1,721,178
2024-06-13	0.317	0.321	0.317	0.321	0.292	501
2024-06-12	0.330	0.330	0.322	0.322	0.292	52

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-28	0.0085 USD
2025-09-11	0.0170 USD
2025-06-12	0.0170 USD
2022-06-16	0.1160 USD
2021-07-08	0.0490 USD
2020-09-10	0.1870 USD
2019-05-16	0.1760 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.