Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	0.584	0.610	0.570	0.584	0.584	77,036
2026-07-29	0.570	0.610	0.560	0.600	0.600	42,032
2026-07-28	0.550	0.562	0.520	0.550	0.550	17,046
2026-07-27	0.548	0.550	0.516	0.540	0.540	464,043
2026-07-24	0.540	0.550	0.518	0.530	0.530	192,119
2026-07-23	0.520	0.530	0.518	0.530	0.530	491,155
2026-07-22	0.518	0.520	0.510	0.518	0.518	833,097
2026-07-21	0.510	0.520	0.510	0.510	0.510	111,166
2026-07-20	0.510	0.520	0.510	0.515	0.515	56,011
2026-07-17	0.510	0.524	0.504	0.510	0.510	139,644
2026-07-16	0.518	0.538	0.510	0.510	0.510	97,565
2026-07-15	0.516	0.518	0.504	0.510	0.510	117,088
2026-07-14	0.516	0.524	0.510	0.518	0.518	155,606
2026-07-13	0.512	0.518	0.510	0.518	0.518	26,815
2026-07-10	0.510	0.518	0.508	0.510	0.510	325,239
2026-07-09	0.502	0.536	0.502	0.510	0.510	120,136
2026-07-08	0.510	0.528	0.502	0.510	0.510	91,987
2026-07-07	0.510	0.530	0.500	0.502	0.502	287,493
2026-07-06	0.522	0.522	0.502	0.510	0.510	394,181
2026-07-03	0.510	0.528	0.502	0.502	0.502	226,064
2026-07-02	0.500	0.528	0.500	0.502	0.502	115,649
2026-07-01	0.530	0.530	0.502	0.502	0.502	51,616
2026-06-30	0.518	0.530	0.502	0.510	0.510	597,667
2026-06-29	0.520	0.530	0.502	0.506	0.506	349,938
2026-06-26	0.500	0.520	0.500	0.502	0.502	445,393
2026-06-25	0.500	0.502	0.491	0.502	0.502	547,803
2026-06-24	0.490	0.502	0.480	0.500	0.500	1,230,255
2026-06-23	0.550	0.558	0.490	0.496	0.496	1,215,951
2026-06-22	0.564	0.576	0.550	0.563	0.563	77,057
2026-06-19	0.550	0.576	0.550	0.568	0.568	50,451
2026-06-18	0.576	0.576	0.552	0.552	0.552	16,335
2026-06-17	0.576	0.578	0.550	0.578	0.578	7,456
2026-06-16	0.570	0.590	0.556	0.560	0.560	512,354
2026-06-15	0.530	0.556	0.530	0.556	0.556	53,436
2026-06-12	0.530	0.537	0.510	0.530	0.530	70,459
2026-06-11	0.532	0.548	0.532	0.532	0.532	5,023
2026-06-10	0.540	0.550	0.540	0.540	0.540	844,081
2026-06-09	0.540	0.550	0.540	0.550	0.550	219,641
2026-06-08	0.540	0.548	0.524	0.540	0.540	88,411
2026-06-05	0.518	0.568	0.518	0.550	0.550	70,113
2026-06-04	0.580	0.604	0.530	0.530	0.530	4,342,921
2026-06-03	0.594	0.600	0.580	0.580	0.580	4,128
2026-06-02	0.588	0.600	0.579	0.580	0.580	138,220
2026-06-01	0.602	0.608	0.580	0.580	0.580	89,705
2026-05-29	0.584	0.600	0.562	0.596	0.596	103,150
2026-05-28	0.558	0.578	0.534	0.570	0.570	136,761
2026-05-27	0.586	0.586	0.550	0.558	0.550	102,901
2026-05-26	0.564	0.588	0.550	0.588	0.579	62,547
2026-05-22	0.588	0.588	0.560	0.588	0.579	90,423
2026-05-21	0.580	0.588	0.580	0.588	0.579	69,331
2026-05-20	0.578	0.600	0.550	0.570	0.561	410,228
2026-05-19	0.548	0.578	0.532	0.556	0.548	108,816
2026-05-18	0.560	0.568	0.530	0.560	0.552	215,003
2026-05-15	0.582	0.610	0.540	0.544	0.536	1,115,744
2026-05-14	0.584	0.608	0.582	0.592	0.583	19,688
2026-05-13	0.616	0.616	0.586	0.597	0.588	16,089
2026-05-12	0.590	0.618	0.586	0.590	0.581	18,846
2026-05-11	0.594	0.628	0.582	0.591	0.582	185,745
2026-05-08	0.600	0.630	0.590	0.600	0.591	923,192
2026-05-07	0.628	0.630	0.584	0.630	0.620	7,091

← NewerPage 2 of 3 · 127 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.