Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-18	0.430	0.444	0.420	0.420	0.381	19,399
2023-09-15	0.431	0.441	0.430	0.430	0.391	21,241
2023-09-14	0.430	0.461	0.430	0.446	0.405	238,746
2023-09-13	0.437	0.440	0.430	0.430	0.391	39,705
2023-09-12	0.448	0.448	0.431	0.440	0.400	40,870
2023-09-11	0.430	0.451	0.430	0.450	0.409	71,927
2023-09-08	0.413	0.437	0.413	0.437	0.397	515,986
2023-09-07	0.440	0.440	0.401	0.410	0.372	42,707
2023-09-06	0.428	0.439	0.420	0.420	0.381	40,240
2023-09-05	0.441	0.469	0.428	0.428	0.389	411,718
2023-09-04	0.450	0.469	0.441	0.450	0.409	5,591
2023-09-01	0.450	0.469	0.441	0.441	0.401	23,179
2023-08-31	0.450	0.472	0.450	0.470	0.427	11,732
2023-08-30	0.456	0.487	0.450	0.450	0.409	21,501
2023-08-29	0.460	0.488	0.456	0.456	0.414	31,441
2023-08-25	0.520	0.532	0.453	0.460	0.418	40,301
2023-08-24	0.540	0.548	0.534	0.534	0.485	18,869
2023-08-23	0.550	0.578	0.550	0.554	0.503	654,316
2023-08-22	0.550	0.580	0.550	0.564	0.512	21,127
2023-08-21	0.550	0.578	0.550	0.555	0.504	22,590
2023-08-18	0.560	0.588	0.552	0.566	0.514	15,076
2023-08-17	0.560	0.582	0.560	0.575	0.522	278,709
2023-08-16	0.580	0.590	0.574	0.575	0.522	1,087,444
2023-08-15	0.570	0.590	0.570	0.580	0.527	458,150
2023-08-14	0.570	0.590	0.562	0.590	0.536	380,249
2023-08-11	0.570	0.579	0.570	0.579	0.526	14,000
2023-08-10	0.590	0.590	0.572	0.579	0.526	69,766
2023-08-09	0.580	0.600	0.570	0.580	0.527	75,645
2023-08-08	0.580	0.628	0.572	0.595	0.540	134,457
2023-08-07	0.572	0.596	0.572	0.580	0.527	64,481
2023-08-04	0.580	0.596	0.572	0.581	0.528	158,791
2023-08-03	0.570	0.588	0.570	0.588	0.534	82,967
2023-08-02	0.560	0.578	0.560	0.570	0.518	72,157
2023-08-01	0.560	0.580	0.550	0.570	0.518	30,076
2023-07-31	0.552	0.552	0.550	0.552	0.501	26,380
2023-07-28	0.574	0.574	0.540	0.540	0.490	1,051,978
2023-07-27	0.550	0.578	0.550	0.560	0.509	24,485
2023-07-26	0.560	0.578	0.550	0.550	0.500	30,639
2023-07-25	0.570	0.570	0.540	0.555	0.504	33,544
2023-07-24	0.560	0.578	0.552	0.560	0.509	102,775
2023-07-21	0.544	0.569	0.544	0.569	0.517	27,848
2023-07-20	0.524	0.540	0.524	0.530	0.481	76,257
2023-07-19	0.514	0.538	0.510	0.512	0.465	21,746
2023-07-18	0.502	0.512	0.502	0.512	0.465	29,452
2023-07-17	0.510	0.512	0.510	0.512	0.465	4,946
2023-07-14	0.506	0.510	0.506	0.510	0.463	31,002
2023-07-13	0.500	0.508	0.500	0.504	0.458	9,407
2023-07-12	0.499	0.499	0.492	0.492	0.447	63,810
2023-07-11	0.499	0.499	0.481	0.481	0.437	32,253
2023-07-10	0.490	0.499	0.490	0.491	0.446	15,658
2023-07-06	0.480	0.490	0.480	0.480	0.436	12,785
2023-07-05	0.490	0.490	0.480	0.485	0.441	267,028
2023-07-04	0.480	0.485	0.480	0.485	0.440	15,610
2023-07-03	0.481	0.490	0.480	0.485	0.441	79,510
2023-06-30	0.490	0.490	0.460	0.481	0.436	79,339
2023-06-29	0.478	0.490	0.461	0.470	0.427	40,445
2023-06-28	0.470	0.489	0.462	0.476	0.432	36,835
2023-06-27	0.475	0.495	0.470	0.480	0.436	78,452
2023-06-26	0.475	0.495	0.475	0.485	0.441	25,486
2023-06-23	0.475	0.495	0.475	0.475	0.431	19,289

← NewerPage 14 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.