Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	1.150	1.180	1.150	1.155	0.913	58,644
2022-04-06	1.135	1.168	1.135	1.168	0.923	79,734
2022-04-05	1.200	1.200	1.155	1.155	0.913	376,134
2022-04-04	1.200	1.219	1.185	1.185	0.937	187,873
2022-04-01	1.185	1.200	1.185	1.200	0.949	118,296
2022-03-31	1.180	1.200	1.174	1.193	0.943	152,981
2022-03-30	1.175	1.194	1.145	1.145	0.906	959,352
2022-03-29	1.190	1.200	1.180	1.190	0.941	718,838
2022-03-28	1.160	1.185	1.130	1.160	0.917	7,222
2022-03-25	1.215	1.215	1.136	1.170	0.925	4,371
2022-03-24	1.155	1.190	1.135	1.158	0.915	32,910
2022-03-23	1.220	1.220	1.160	1.163	0.919	891,870
2022-03-22	1.140	1.180	1.140	1.158	0.915	1,312,856
2022-03-21	1.225	1.225	1.173	1.175	0.929	131,039
2022-03-18	1.190	1.220	1.150	1.185	0.937	137,538
2022-03-17	1.120	1.170	1.110	1.130	0.894	621,283
2022-03-16	1.090	1.115	1.085	1.108	0.876	631,793
2022-03-15	1.080	1.100	1.080	1.100	0.870	656,463
2022-03-14	1.100	1.105	1.080	1.100	0.870	2,220,653
2022-03-11	1.050	1.090	1.050	1.080	0.854	727,587
2022-03-10	1.100	1.115	1.065	1.065	0.842	797,744
2022-03-09	1.115	1.185	1.100	1.100	0.870	541,514
2022-03-08	1.150	1.186	1.130	1.140	0.902	1,641,765
2022-03-07	1.270	1.270	1.143	1.143	0.904	215,260
2022-03-04	1.275	1.275	1.185	1.210	0.957	8,701
2022-03-03	1.230	1.280	1.230	1.230	0.973	21,281
2022-03-02	1.185	1.225	1.185	1.225	0.969	48,607
2022-03-01	1.220	1.250	1.185	1.220	0.965	78,711
2022-02-28	1.150	1.205	1.150	1.205	0.953	177,186
2022-02-25	1.180	1.240	1.180	1.210	0.957	66,695
2022-02-24	1.255	1.255	1.055	1.185	0.937	632,876
2022-02-23	1.245	1.270	1.240	1.258	0.995	633,748
2022-02-22	1.280	1.280	1.260	1.260	0.997	156,368
2022-02-21	1.280	1.280	1.240	1.280	1.012	48,346
2022-02-18	1.280	1.280	1.240	1.258	0.995	118,153
2022-02-17	1.250	1.300	1.250	1.260	0.997	116,332
2022-02-16	1.250	1.275	1.250	1.250	0.989	113,781
2022-02-15	1.274	1.274	1.260	1.268	1.002	17,931
2022-02-14	1.300	1.300	1.250	1.250	0.989	84,401
2022-02-11	1.270	1.275	1.270	1.270	1.004	37,889
2022-02-10	1.280	1.280	1.245	1.280	1.012	122,468
2022-02-09	1.300	1.300	1.265	1.280	1.012	36,370
2022-02-08	1.300	1.300	1.295	1.295	1.024	27,721
2022-02-07	1.295	1.295	1.260	1.290	1.020	36,018
2022-02-04	1.300	1.300	1.260	1.260	0.997	28,850
2022-02-03	1.300	1.300	1.270	1.280	1.012	80,955
2022-02-02	1.300	1.300	1.270	1.275	1.008	92,821
2022-02-01	1.305	1.319	1.285	1.300	1.028	71,530
2022-01-31	1.315	1.348	1.280	1.305	1.032	103,502
2022-01-28	1.345	1.347	1.310	1.325	1.048	26,762
2022-01-27	1.330	1.335	1.318	1.325	1.048	37,390
2022-01-26	1.315	1.335	1.300	1.325	1.048	113,659
2022-01-25	1.330	1.375	1.300	1.315	1.040	76,446
2022-01-24	1.360	1.360	1.320	1.330	1.052	47,152
2022-01-21	1.360	1.360	1.360	1.360	1.076	20,706
2022-01-20	1.365	1.370	1.353	1.353	1.070	75,802
2022-01-19	1.370	1.370	1.350	1.350	1.068	153,535
2022-01-18	1.390	1.400	1.330	1.330	1.052	18,177
2022-01-17	1.400	1.400	1.335	1.360	1.076	98,545
2022-01-14	1.320	1.420	1.320	1.388	1.097	95,352

← NewerPage 20 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.