Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-07	0.400	0.400	0.381	0.390	0.354	260,440
2024-03-06	0.410	0.410	0.381	0.389	0.353	93,038
2024-03-05	0.420	0.420	0.402	0.410	0.372	2,505,089
2024-03-04	0.370	0.420	0.370	0.411	0.373	111,316
2024-03-01	0.342	0.366	0.317	0.366	0.332	255,430
2024-02-29	0.342	0.342	0.325	0.339	0.308	269,587
2024-02-28	0.330	0.340	0.330	0.330	0.300	41,875
2024-02-27	0.340	0.341	0.331	0.339	0.307	183,038
2024-02-26	0.308	0.341	0.308	0.339	0.307	315,745
2024-02-23	0.310	0.319	0.304	0.308	0.280	240,935
2024-02-22	0.295	0.314	0.295	0.305	0.277	4,640
2024-02-21	0.314	0.314	0.305	0.305	0.277	12
2024-02-20	0.295	0.309	0.295	0.302	0.274	5,299
2024-02-19	0.314	0.314	0.302	0.302	0.274	7,043
2024-02-16	0.300	0.305	0.295	0.305	0.277	9,476
2024-02-15	0.295	0.295	0.293	0.295	0.268	71
2024-02-14	0.307	0.309	0.290	0.293	0.266	85,811
2024-02-13	0.310	0.310	0.298	0.309	0.280	21,278
2024-02-12	0.300	0.314	0.300	0.311	0.282	101,274
2024-02-09	0.306	0.309	0.300	0.300	0.273	139,262
2024-02-08	0.310	0.320	0.306	0.306	0.278	209,935
2024-02-07	0.318	0.330	0.312	0.312	0.283	72,976
2024-02-06	0.335	0.335	0.318	0.318	0.289	27,373
2024-02-05	0.330	0.349	0.320	0.325	0.295	37,262
2024-02-02	0.337	0.354	0.330	0.334	0.303	19,887
2024-02-01	0.343	0.344	0.342	0.343	0.312	1,600
2024-01-31	0.350	0.350	0.348	0.348	0.316	10,653
2024-01-30	0.357	0.357	0.346	0.346	0.314	3,319
2024-01-29	0.368	0.369	0.348	0.348	0.316	1,224,195
2024-01-26	0.369	0.369	0.360	0.360	0.327	34
2024-01-25	0.369	0.369	0.360	0.360	0.327	5,374
2024-01-24	0.369	0.370	0.353	0.360	0.327	48,673
2024-01-23	0.360	0.369	0.360	0.368	0.334	7,070
2024-01-22	0.360	0.360	0.345	0.350	0.318	2,782,695
2024-01-19	0.365	0.371	0.351	0.361	0.327	112,117
2024-01-18	0.358	0.364	0.350	0.350	0.318	138,419
2024-01-17	0.351	0.364	0.351	0.358	0.325	8,807
2024-01-16	0.365	0.365	0.351	0.358	0.325	3,351
2024-01-15	0.350	0.358	0.350	0.358	0.325	100
2024-01-12	0.365	0.365	0.357	0.357	0.324	10
2024-01-11	0.365	0.365	0.357	0.357	0.324	959
2024-01-10	0.350	0.364	0.350	0.357	0.324	177,517
2024-01-09	0.350	0.362	0.350	0.350	0.318	397,266
2024-01-08	0.350	0.364	0.350	0.357	0.324	121,622
2024-01-05	0.350	0.364	0.350	0.358	0.325	1,365,717
2024-01-04	0.365	0.371	0.350	0.357	0.324	124,097
2024-01-03	0.355	0.365	0.341	0.365	0.332	406,571
2024-01-02	0.360	0.372	0.350	0.358	0.325	42,411
2023-12-29	0.359	0.360	0.355	0.355	0.322	7,352
2023-12-28	0.351	0.360	0.350	0.360	0.327	53,235
2023-12-27	0.360	0.360	0.350	0.355	0.322	43,738
2023-12-22	0.365	0.365	0.360	0.363	0.329	6,569
2023-12-21	0.380	0.380	0.359	0.365	0.332	18,639
2023-12-20	0.395	0.399	0.385	0.385	0.350	10,426
2023-12-19	0.387	0.400	0.370	0.388	0.352	224,382
2023-12-18	0.386	0.387	0.386	0.387	0.352	18,427
2023-12-15	0.376	0.387	0.361	0.376	0.342	2,018,576
2023-12-14	0.360	0.380	0.360	0.376	0.342	278,537
2023-12-13	0.336	0.360	0.330	0.350	0.318	80,771
2023-12-12	0.330	0.335	0.324	0.324	0.294	242

← NewerPage 12 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.