Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-24	0.481	0.482	0.452	0.467	0.424	127,525
2023-03-23	0.469	0.470	0.460	0.460	0.418	25,850
2023-03-22	0.469	0.469	0.465	0.465	0.422	7,693
2023-03-21	0.469	0.470	0.460	0.465	0.422	8,634
2023-03-20	0.469	0.481	0.465	0.465	0.422	15,897
2023-03-17	0.469	0.482	0.452	0.469	0.426	178,554
2023-03-16	0.469	0.481	0.450	0.476	0.432	45,103
2023-03-15	0.450	0.469	0.450	0.455	0.413	20,271
2023-03-14	0.481	0.482	0.450	0.455	0.413	156,138
2023-03-13	0.462	0.484	0.462	0.482	0.438	17,041
2023-03-10	0.528	0.528	0.470	0.470	0.427	541,876
2023-03-09	0.504	0.530	0.480	0.480	0.436	56,947
2023-03-08	0.520	0.520	0.480	0.480	0.436	21,241
2023-03-07	0.500	0.527	0.494	0.497	0.451	40,624
2023-03-06	0.512	0.528	0.492	0.500	0.454	179,202
2023-03-03	0.514	0.514	0.500	0.500	0.454	12,087
2023-03-02	0.500	0.530	0.500	0.514	0.467	20,462
2023-03-01	0.510	0.524	0.502	0.520	0.472	32,222
2023-02-28	0.516	0.528	0.514	0.514	0.467	245,342
2023-02-27	0.530	0.532	0.512	0.520	0.472	2,234,215
2023-02-24	0.558	0.560	0.530	0.530	0.481	979,218
2023-02-23	0.546	0.560	0.538	0.546	0.496	13,666
2023-02-22	0.558	0.562	0.535	0.547	0.497	36,081
2023-02-21	0.560	0.560	0.532	0.532	0.483	54,528
2023-02-20	0.560	0.560	0.538	0.549	0.499	15,820
2023-02-17	0.534	0.580	0.534	0.556	0.505	160,967
2023-02-15	0.554	0.564	0.540	0.550	0.500	145,224
2023-02-14	0.580	0.580	0.550	0.552	0.501	70,123
2023-02-13	0.570	0.570	0.552	0.570	0.518	52,340
2023-02-10	0.568	0.570	0.532	0.555	0.504	130,104
2023-02-09	0.548	0.550	0.532	0.540	0.490	36,870
2023-02-08	0.556	0.572	0.527	0.527	0.479	3,545,138
2023-02-07	0.580	0.580	0.540	0.540	0.490	53,787
2023-02-06	0.542	0.588	0.540	0.540	0.490	1,943
2023-02-03	0.582	0.588	0.568	0.568	0.516	9,367
2023-02-02	0.590	0.590	0.558	0.568	0.516	626,987
2023-02-01	0.552	0.568	0.540	0.563	0.511	171,700
2023-01-31	0.570	0.582	0.529	0.540	0.490	133,748
2023-01-30	0.610	0.634	0.571	0.578	0.525	87,889
2023-01-27	0.632	0.632	0.600	0.600	0.545	26,380
2023-01-26	0.650	0.650	0.628	0.634	0.576	25,956
2023-01-25	0.658	0.660	0.630	0.630	0.572	622
2023-01-24	0.640	0.650	0.640	0.645	0.586	82,758
2023-01-23	0.632	0.644	0.628	0.628	0.570	27,114
2023-01-20	0.640	0.650	0.640	0.640	0.581	1,656
2023-01-19	0.634	0.658	0.634	0.640	0.581	309,214
2023-01-18	0.660	0.660	0.640	0.660	0.599	94,760
2023-01-17	0.642	0.660	0.640	0.654	0.594	173,075
2023-01-16	0.650	0.650	0.642	0.650	0.590	64,709
2023-01-13	0.650	0.656	0.640	0.650	0.590	57,349
2023-01-12	0.650	0.660	0.650	0.650	0.590	20,444
2023-01-11	0.658	0.660	0.650	0.650	0.590	30,278
2023-01-10	0.660	0.660	0.650	0.650	0.590	15,597
2023-01-09	0.670	0.670	0.654	0.657	0.597	27,025
2023-01-06	0.654	0.668	0.654	0.654	0.594	35,769
2023-01-05	0.640	0.670	0.630	0.641	0.582	68,159
2023-01-04	0.660	0.668	0.640	0.665	0.604	25,777
2023-01-03	0.650	0.668	0.632	0.632	0.574	166,917
2022-12-30	0.634	0.652	0.630	0.634	0.576	77,284
2022-12-29	0.650	0.666	0.630	0.630	0.572	223,821

← NewerPage 16 of 21 · 1,256 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.