Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-11	0.329	0.339	0.322	0.322	0.292	688
2024-06-10	0.321	0.331	0.321	0.324	0.294	2,440
2024-06-07	0.321	0.335	0.320	0.320	0.291	66,426
2024-06-06	0.326	0.340	0.326	0.340	0.309	39,491
2024-06-05	0.326	0.326	0.318	0.318	0.288	156
2024-06-04	0.320	0.330	0.320	0.321	0.291	33,042
2024-06-03	0.321	0.321	0.319	0.321	0.291	2,707
2024-05-30	0.320	0.320	0.315	0.315	0.286	137,863
2024-05-29	0.321	0.322	0.315	0.315	0.286	120,017
2024-05-28	0.310	0.329	0.310	0.315	0.286	285
2024-05-24	0.329	0.329	0.315	0.315	0.286	445
2024-05-23	0.315	0.329	0.310	0.316	0.287	7,533
2024-05-22	0.315	0.319	0.315	0.319	0.289	5,060
2024-05-21	0.315	0.320	0.315	0.320	0.291	3,688
2024-05-20	0.320	0.323	0.320	0.320	0.291	21,147
2024-05-17	0.315	0.321	0.315	0.321	0.291	1,436
2024-05-16	0.330	0.330	0.315	0.317	0.288	134,831
2024-05-15	0.330	0.330	0.320	0.327	0.297	28,847
2024-05-14	0.315	0.327	0.315	0.320	0.291	62,361
2024-05-13	0.325	0.330	0.317	0.317	0.288	40,857
2024-05-10	0.328	0.329	0.327	0.328	0.298	498
2024-05-09	0.330	0.330	0.317	0.318	0.289	12,431,560
2024-05-08	0.317	0.323	0.317	0.320	0.290	6,591,922
2024-05-07	0.318	0.322	0.317	0.317	0.288	2,430,609
2024-05-03	0.311	0.317	0.311	0.317	0.288	10,063
2024-05-02	0.300	0.314	0.300	0.314	0.285	3,600
2024-05-01	0.295	0.320	0.295	0.311	0.282	903
2024-04-30	0.302	0.320	0.293	0.307	0.279	271,344
2024-04-29	0.310	0.310	0.305	0.305	0.277	39,041
2024-04-26	0.340	0.349	0.316	0.316	0.287	77,264
2024-04-25	0.340	0.345	0.340	0.345	0.313	32,804
2024-04-24	0.350	0.350	0.340	0.345	0.313	21,194
2024-04-22	0.350	0.355	0.340	0.348	0.316	8,633
2024-04-19	0.350	0.353	0.350	0.350	0.318	7,510
2024-04-18	0.355	0.357	0.353	0.353	0.320	9,840
2024-04-17	0.360	0.360	0.355	0.356	0.323	7,121
2024-04-16	0.360	0.362	0.360	0.362	0.329	24,533
2024-04-15	0.360	0.374	0.360	0.365	0.331	779,877
2024-04-12	0.361	0.377	0.361	0.369	0.335	7,075
2024-04-10	0.360	0.369	0.360	0.369	0.335	9,597
2024-04-09	0.361	0.377	0.360	0.369	0.335	47,820
2024-04-08	0.377	0.378	0.360	0.365	0.332	28,352
2024-04-05	0.374	0.374	0.374	0.374	0.339	3,157,812
2024-04-04	0.378	0.378	0.374	0.374	0.339	1,506
2024-04-03	0.382	0.399	0.370	0.374	0.339	23,213
2024-04-02	0.390	0.390	0.386	0.386	0.350	10,587
2024-03-28	0.400	0.400	0.390	0.395	0.359	94
2024-03-27	0.380	0.407	0.372	0.407	0.369	49,036
2024-03-26	0.380	0.390	0.374	0.374	0.340	45,265
2024-03-22	0.390	0.391	0.389	0.390	0.354	6,322
2024-03-21	0.390	0.390	0.388	0.390	0.354	5,691
2024-03-20	0.396	0.396	0.390	0.390	0.354	1,569
2024-03-19	0.400	0.424	0.392	0.392	0.356	38,382
2024-03-18	0.424	0.424	0.412	0.412	0.374	11,793
2024-03-15	0.420	0.425	0.410	0.412	0.374	4,403,461
2024-03-14	0.420	0.420	0.402	0.420	0.381	12,583
2024-03-13	0.380	0.410	0.380	0.410	0.372	949,515
2024-03-12	0.400	0.400	0.398	0.398	0.362	17,934
2024-03-11	0.390	0.400	0.380	0.390	0.354	1,528,310
2024-03-08	0.398	0.398	0.381	0.389	0.353	3,014,331

← NewerPage 11 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.