Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	0.471	0.495	0.470	0.471	0.428	1,012,866
2023-06-21	0.470	0.495	0.465	0.470	0.427	73,823
2023-06-20	0.469	0.470	0.450	0.470	0.427	943,113
2023-06-19	0.451	0.469	0.450	0.450	0.409	500,971
2023-06-16	0.439	0.465	0.433	0.465	0.422	45,006
2023-06-15	0.415	0.439	0.415	0.431	0.391	590,644
2023-06-14	0.414	0.439	0.414	0.426	0.386	461,052
2023-06-13	0.399	0.414	0.385	0.414	0.376	92,904
2023-06-12	0.376	0.391	0.376	0.391	0.355	934,837
2023-06-09	0.365	0.380	0.360	0.371	0.337	1,146,669
2023-06-08	0.350	0.369	0.350	0.365	0.332	334,876
2023-06-07	0.380	0.389	0.350	0.360	0.327	59,485
2023-06-06	0.404	0.419	0.380	0.383	0.348	466,432
2023-06-05	0.420	0.430	0.400	0.410	0.372	41,453
2023-06-02	0.431	0.437	0.420	0.420	0.381	42,751
2023-06-01	0.452	0.453	0.430	0.431	0.391	105,879
2023-05-31	0.450	0.453	0.450	0.453	0.411	33,757
2023-05-30	0.450	0.464	0.449	0.450	0.409	938,239
2023-05-26	0.450	0.453	0.450	0.450	0.409	70,218
2023-05-25	0.465	0.470	0.455	0.455	0.413	1,068,189
2023-05-24	0.465	0.475	0.465	0.468	0.425	16,949
2023-05-23	0.465	0.475	0.465	0.467	0.424	23,253
2023-05-22	0.465	0.470	0.465	0.470	0.427	11,410
2023-05-19	0.465	0.475	0.465	0.465	0.422	123,403
2023-05-18	0.466	0.466	0.465	0.465	0.422	209,828
2023-05-17	0.466	0.469	0.465	0.467	0.424	24,154
2023-05-16	0.464	0.470	0.460	0.470	0.427	1,693,436
2023-05-15	0.468	0.475	0.450	0.468	0.425	38,865
2023-05-12	0.450	0.468	0.450	0.468	0.425	255,998
2023-05-11	0.450	0.462	0.450	0.460	0.418	1,827,411
2023-05-10	0.440	0.460	0.440	0.445	0.404	36,230
2023-05-09	0.452	0.463	0.440	0.450	0.409	269,496
2023-05-05	0.460	0.476	0.454	0.476	0.432	996,960
2023-05-04	0.459	0.466	0.450	0.455	0.413	29,016
2023-05-03	0.461	0.475	0.451	0.460	0.417	35,763
2023-05-02	0.460	0.470	0.448	0.448	0.407	153,700
2023-04-28	0.479	0.479	0.440	0.451	0.410	1,404,048
2023-04-27	0.450	0.480	0.450	0.480	0.436	68,933
2023-04-26	0.450	0.470	0.441	0.470	0.427	51,076
2023-04-25	0.447	0.459	0.440	0.451	0.410	42,442
2023-04-24	0.445	0.459	0.444	0.447	0.406	76,970
2023-04-21	0.455	0.460	0.444	0.444	0.403	50,066
2023-04-20	0.465	0.465	0.447	0.453	0.411	64,515
2023-04-19	0.461	0.467	0.440	0.457	0.415	228,937
2023-04-18	0.461	0.470	0.461	0.465	0.422	2,492
2023-04-17	0.470	0.470	0.450	0.460	0.418	48,367
2023-04-14	0.441	0.469	0.441	0.441	0.401	57,331
2023-04-13	0.440	0.465	0.440	0.440	0.400	48,722
2023-04-12	0.468	0.468	0.455	0.455	0.413	484
2023-04-11	0.459	0.470	0.459	0.465	0.422	47,848
2023-04-06	0.450	0.469	0.430	0.460	0.418	107,419
2023-04-05	0.460	0.482	0.459	0.482	0.438	286,754
2023-04-04	0.470	0.482	0.460	0.460	0.418	100,172
2023-04-03	0.481	0.481	0.451	0.460	0.418	35,696
2023-03-31	0.470	0.470	0.461	0.461	0.419	11,391
2023-03-30	0.470	0.470	0.464	0.468	0.425	7,029
2023-03-29	0.469	0.481	0.469	0.474	0.430	47,230
2023-03-28	0.470	0.470	0.464	0.466	0.423	2,054
2023-03-27	0.467	0.470	0.460	0.466	0.423	1,262,514
2023-03-24	0.481	0.482	0.452	0.467	0.424	127,525

← NewerPage 15 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.