Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-11	0.336	0.336	0.320	0.328	0.297	321
2023-12-08	0.330	0.339	0.310	0.310	0.282	31,357
2023-12-07	0.334	0.334	0.318	0.318	0.288	2,908
2023-12-06	0.315	0.332	0.310	0.318	0.288	165,192
2023-12-05	0.340	0.340	0.325	0.325	0.295	230
2023-12-04	0.339	0.339	0.315	0.330	0.300	14,244
2023-12-01	0.320	0.330	0.315	0.315	0.286	1,411,454
2023-11-30	0.336	0.356	0.330	0.330	0.300	340,571
2023-11-29	0.349	0.357	0.330	0.330	0.300	247,170
2023-11-28	0.325	0.349	0.325	0.340	0.309	67,278
2023-11-27	0.330	0.339	0.329	0.329	0.299	6,684
2023-11-24	0.330	0.349	0.330	0.330	0.299	11,179
2023-11-23	0.330	0.349	0.330	0.330	0.300	814
2023-11-22	0.347	0.359	0.330	0.330	0.300	60,935
2023-11-21	0.330	0.360	0.330	0.348	0.316	133,191
2023-11-20	0.329	0.349	0.329	0.330	0.300	68,443
2023-11-17	0.334	0.334	0.332	0.334	0.303	2,725
2023-11-16	0.329	0.337	0.329	0.333	0.302	47,277
2023-11-15	0.324	0.324	0.317	0.317	0.288	29,550
2023-11-14	0.303	0.320	0.303	0.317	0.288	80,640
2023-11-13	0.304	0.329	0.304	0.312	0.283	15,822
2023-11-10	0.310	0.311	0.307	0.307	0.278	92,027
2023-11-09	0.320	0.329	0.306	0.306	0.278	83,233
2023-11-08	0.330	0.336	0.321	0.334	0.303	71,951
2023-11-07	0.330	0.350	0.330	0.340	0.308	60,184
2023-11-06	0.360	0.360	0.330	0.332	0.301	614,216
2023-11-03	0.380	0.385	0.360	0.365	0.332	121,970
2023-11-02	0.385	0.385	0.370	0.370	0.336	196,189
2023-11-01	0.381	0.409	0.360	0.373	0.338	129,391
2023-10-31	0.410	0.410	0.381	0.381	0.346	2,841
2023-10-30	0.381	0.409	0.381	0.391	0.355	9,343
2023-10-27	0.381	0.410	0.380	0.380	0.345	26,750
2023-10-26	0.421	0.439	0.395	0.395	0.358	138,360
2023-10-25	0.425	0.430	0.420	0.422	0.383	39,360
2023-10-24	0.425	0.447	0.425	0.425	0.386	121
2023-10-23	0.447	0.447	0.437	0.437	0.396	12,275
2023-10-20	0.434	0.440	0.430	0.430	0.391	5,886
2023-10-19	0.434	0.434	0.434	0.434	0.394	1
2023-10-18	0.441	0.464	0.434	0.434	0.394	12,704
2023-10-17	0.480	0.480	0.440	0.440	0.400	42,909
2023-10-16	0.480	0.532	0.473	0.490	0.445	1,314,767
2023-10-13	0.470	0.480	0.462	0.462	0.420	847,177
2023-10-12	0.459	0.465	0.459	0.465	0.422	84,970
2023-10-11	0.432	0.455	0.432	0.455	0.413	34,142
2023-10-10	0.439	0.440	0.426	0.432	0.392	76,196
2023-10-09	0.426	0.440	0.425	0.432	0.392	110,414
2023-10-06	0.425	0.425	0.425	0.425	0.386	5
2023-10-05	0.425	0.440	0.425	0.425	0.386	132,947
2023-10-04	0.410	0.429	0.410	0.428	0.388	196,860
2023-10-03	0.410	0.420	0.410	0.420	0.381	42,048
2023-10-02	0.380	0.409	0.380	0.409	0.371	18,002
2023-09-29	0.368	0.390	0.368	0.385	0.350	683,605
2023-09-28	0.377	0.377	0.377	0.377	0.342	3,548
2023-09-27	0.410	0.410	0.368	0.368	0.334	332,103
2023-09-26	0.413	0.444	0.410	0.410	0.372	6,929
2023-09-25	0.420	0.444	0.410	0.410	0.372	6,863
2023-09-22	0.413	0.445	0.413	0.421	0.382	15,484
2023-09-21	0.425	0.445	0.425	0.445	0.404	53,441
2023-09-20	0.430	0.444	0.430	0.435	0.395	47,434
2023-09-19	0.420	0.439	0.420	0.432	0.392	118,598

← NewerPage 13 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.