Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	0.762	0.777	0.762	0.773	0.702	12,876
2022-09-30	0.770	0.806	0.760	0.760	0.690	99,960
2022-09-29	0.760	0.780	0.748	0.776	0.705	9,965,778
2022-09-28	0.760	0.780	0.750	0.760	0.690	840,872
2022-09-27	0.762	0.780	0.760	0.760	0.690	884,126
2022-09-26	0.762	0.780	0.760	0.760	0.690	88,661
2022-09-23	0.780	0.780	0.760	0.760	0.690	63,425
2022-09-22	0.760	0.798	0.760	0.780	0.708	52,640
2022-09-21	0.798	0.800	0.700	0.768	0.698	1,163,773
2022-09-20	0.820	0.868	0.790	0.790	0.718	253,283
2022-09-16	0.810	0.864	0.810	0.820	0.745	789
2022-09-15	0.900	0.900	0.840	0.840	0.763	212,100
2022-09-14	0.850	0.906	0.850	0.900	0.817	191,621
2022-09-13	0.900	0.918	0.886	0.886	0.805	1,693,009
2022-09-12	0.900	0.910	0.900	0.900	0.817	1,729,403
2022-09-09	0.900	0.910	0.900	0.900	0.817	334,059
2022-09-08	0.882	0.902	0.848	0.870	0.790	389,971
2022-09-07	0.824	0.898	0.824	0.856	0.777	140,610
2022-09-06	0.818	0.840	0.772	0.802	0.728	36,796
2022-09-05	0.830	0.898	0.780	0.820	0.745	305,049
2022-09-02	0.888	0.888	0.830	0.832	0.756	46,724
2022-09-01	0.900	0.900	0.862	0.862	0.783	90,627
2022-08-31	0.882	0.892	0.880	0.882	0.801	44,994
2022-08-30	0.930	0.930	0.886	0.916	0.832	55,535
2022-08-26	0.948	0.948	0.880	0.910	0.826	102,350
2022-08-25	0.914	0.920	0.870	0.900	0.817	3,183,450
2022-08-24	0.934	0.934	0.870	0.910	0.826	234,540
2022-08-23	0.908	0.968	0.900	0.910	0.826	297,367
2022-08-22	0.954	0.970	0.916	0.970	0.881	46,850
2022-08-19	0.950	0.998	0.914	0.930	0.845	222,325
2022-08-18	1.025	1.025	0.970	0.970	0.881	1,599,977
2022-08-17	0.998	1.060	0.982	1.060	0.963	74,466
2022-08-16	0.960	0.998	0.922	0.973	0.884	207,579
2022-08-15	1.050	1.095	0.900	0.900	0.817	288,696
2022-08-12	1.000	1.040	1.000	1.035	0.940	508,599
2022-08-11	0.998	1.000	0.962	1.000	0.908	294,504
2022-08-10	0.920	1.000	0.920	1.000	0.908	139,960
2022-08-09	0.930	0.940	0.920	0.936	0.850	430,719
2022-08-08	0.862	0.920	0.862	0.915	0.831	3,086,385
2022-08-05	0.890	0.900	0.878	0.900	0.817	58,554
2022-08-04	0.930	0.930	0.852	0.852	0.774	113,328
2022-08-03	0.900	0.950	0.888	0.900	0.817	3,673,506
2022-08-02	0.842	0.900	0.840	0.900	0.817	56,136
2022-08-01	0.826	0.860	0.826	0.840	0.763	290,293
2022-07-29	0.782	0.850	0.782	0.826	0.750	79,009
2022-07-28	0.808	0.808	0.780	0.805	0.731	532,841
2022-07-27	0.776	0.805	0.776	0.805	0.731	194,650
2022-07-26	0.830	0.830	0.798	0.800	0.727	188,513
2022-07-25	0.828	0.828	0.786	0.826	0.750	70,036
2022-07-22	0.812	0.840	0.780	0.828	0.752	103,730
2022-07-21	0.800	0.810	0.786	0.802	0.728	2,956,278
2022-07-20	0.762	0.780	0.750	0.780	0.708	580,767
2022-07-19	0.742	0.762	0.742	0.760	0.690	25,745
2022-07-18	0.754	0.754	0.722	0.742	0.674	13,582
2022-07-15	0.730	0.762	0.727	0.734	0.667	84,836
2022-07-14	0.752	0.780	0.730	0.746	0.678	13,582
2022-07-13	0.750	0.778	0.750	0.762	0.692	11,917
2022-07-12	0.720	0.765	0.720	0.765	0.695	24,911
2022-07-11	0.708	0.720	0.689	0.718	0.652	46,553
2022-07-08	0.700	0.708	0.670	0.694	0.630	110,429

← NewerPage 18 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.