Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	0.630	0.678	0.630	0.664	0.603	62,111
2022-12-23	0.660	0.676	0.650	0.659	0.599	16,746
2022-12-22	0.660	0.698	0.660	0.680	0.618	18,653
2022-12-21	0.680	0.690	0.660	0.664	0.603	57,474
2022-12-20	0.720	0.748	0.700	0.705	0.640	51,916
2022-12-19	0.760	0.770	0.720	0.730	0.663	8,644
2022-12-16	0.694	0.742	0.680	0.712	0.647	58,094
2022-12-15	0.680	0.694	0.670	0.674	0.612	805,418
2022-12-14	0.660	0.690	0.660	0.690	0.627	3,290
2022-12-13	0.700	0.700	0.660	0.660	0.599	96,505
2022-12-12	0.696	0.700	0.670	0.680	0.618	2,216,921
2022-12-09	0.700	0.700	0.680	0.680	0.618	217,688
2022-12-08	0.690	0.692	0.682	0.690	0.627	8,188
2022-12-07	0.700	0.700	0.673	0.690	0.627	1,078,823
2022-12-06	0.700	0.700	0.686	0.688	0.625	1,134,995
2022-12-05	0.720	0.720	0.672	0.689	0.626	44,005
2022-12-02	0.670	0.720	0.670	0.695	0.631	124,533
2022-12-01	0.728	0.728	0.672	0.700	0.636	71,913
2022-11-30	0.722	0.722	0.700	0.710	0.645	994,611
2022-11-29	0.730	0.750	0.720	0.720	0.654	73,851
2022-11-28	0.770	0.770	0.730	0.735	0.668	1,110,163
2022-11-25	0.768	0.768	0.750	0.760	0.690	128,172
2022-11-24	0.790	0.790	0.734	0.755	0.686	3,876
2022-11-23	0.740	0.768	0.730	0.768	0.698	209,740
2022-11-22	0.740	0.760	0.730	0.730	0.663	240,390
2022-11-21	0.742	0.780	0.742	0.750	0.681	13,566
2022-11-18	0.780	0.780	0.740	0.760	0.690	1,386,234
2022-11-17	0.762	0.780	0.750	0.760	0.690	501,771
2022-11-16	0.780	0.814	0.760	0.760	0.690	293,860
2022-11-15	0.770	0.818	0.760	0.760	0.690	549,353
2022-11-14	0.780	0.818	0.760	0.790	0.718	161,202
2022-11-11	0.818	0.818	0.795	0.795	0.722	4,711
2022-11-10	0.770	0.785	0.770	0.785	0.713	5,783
2022-11-09	0.808	0.810	0.770	0.790	0.718	21,327
2022-11-08	0.800	0.800	0.784	0.787	0.715	26,800
2022-11-07	0.770	0.798	0.770	0.770	0.699	851,661
2022-11-04	0.800	0.800	0.740	0.771	0.700	643,771
2022-11-03	0.768	0.788	0.755	0.768	0.698	288,828
2022-11-02	0.818	0.818	0.768	0.774	0.703	166,282
2022-11-01	0.770	0.798	0.758	0.783	0.711	116,696
2022-10-31	0.770	0.798	0.770	0.770	0.699	297,114
2022-10-28	0.770	0.800	0.770	0.788	0.716	185,831
2022-10-27	0.800	0.814	0.770	0.772	0.701	71,806
2022-10-26	0.800	0.808	0.768	0.786	0.714	403,739
2022-10-25	0.768	0.816	0.768	0.798	0.725	282,800
2022-10-24	0.800	0.800	0.770	0.779	0.708	28,871
2022-10-21	0.816	0.816	0.795	0.795	0.722	914
2022-10-20	0.770	0.806	0.768	0.793	0.720	1,801,052
2022-10-19	0.770	0.770	0.768	0.770	0.699	451,289
2022-10-18	0.768	0.780	0.768	0.780	0.708	22,967
2022-10-17	0.768	0.798	0.768	0.772	0.701	984,664
2022-10-14	0.770	0.772	0.768	0.768	0.698	488,691
2022-10-13	0.790	0.800	0.768	0.768	0.698	465,756
2022-10-12	0.790	0.800	0.754	0.768	0.698	642,402
2022-10-11	0.788	0.788	0.750	0.764	0.694	13,107
2022-10-10	0.770	0.790	0.750	0.774	0.703	313,395
2022-10-07	0.760	0.760	0.750	0.750	0.681	64,110
2022-10-06	0.812	0.812	0.750	0.786	0.714	6,119
2022-10-05	0.760	0.808	0.750	0.775	0.704	72,861
2022-10-04	0.772	0.791	0.762	0.791	0.718	125,182

← NewerPage 17 of 22 · 1,263 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.