Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	1.410	1.410	1.340	1.340	1.060	46,213
2022-01-12	1.420	1.420	1.370	1.373	1.085	77,577
2022-01-11	1.415	1.415	1.368	1.368	1.082	108,801
2022-01-10	1.395	1.395	1.355	1.375	1.087	23,068
2022-01-07	1.360	1.450	1.356	1.400	1.107	121,860
2022-01-06	1.310	1.370	1.310	1.350	1.068	124,819
2022-01-05	1.320	1.330	1.300	1.320	1.044	167,100
2022-01-04	1.285	1.330	1.285	1.300	1.028	1,541,687
2021-12-31	1.330	1.335	1.285	1.285	1.016	36,986
2021-12-30	1.330	1.330	1.280	1.330	1.052	249,017
2021-12-29	1.315	1.330	1.275	1.330	1.052	72,303
2021-12-24	1.320	1.320	1.300	1.305	1.032	66,835
2021-12-23	1.270	1.320	1.270	1.310	1.036	82,663
2021-12-22	1.300	1.329	1.300	1.315	1.040	44,402
2021-12-21	1.320	1.330	1.310	1.310	1.036	82,296
2021-12-20	1.340	1.365	1.310	1.330	1.052	193,888
2021-12-17	1.315	1.325	1.300	1.300	1.028	104,421
2021-12-16	1.330	1.330	1.325	1.325	1.048	7,272
2021-12-15	1.330	1.330	1.320	1.328	1.050	338,098
2021-12-14	1.300	1.330	1.300	1.330	1.052	182,450
2021-12-13	1.330	1.330	1.315	1.325	1.048	63,808
2021-12-10	1.330	1.330	1.290	1.313	1.038	33,447
2021-12-09	1.300	1.350	1.295	1.325	1.048	93,639
2021-12-08	1.260	1.300	1.260	1.300	1.028	1,731,229
2021-12-07	1.300	1.300	1.290	1.300	1.028	22,374
2021-12-06	1.310	1.310	1.290	1.300	1.028	6,820
2021-12-03	1.330	1.330	1.295	1.295	1.024	26,863
2021-12-02	1.320	1.330	1.320	1.330	1.052	83,543
2021-12-01	1.315	1.348	1.295	1.333	1.054	349,936
2021-11-30	1.300	1.330	1.295	1.300	1.028	404,578
2021-11-29	1.285	1.300	1.280	1.290	1.020	132,586
2021-11-26	1.265	1.320	1.265	1.285	1.016	4,618
2021-11-25	1.285	1.290	1.270	1.278	1.010	57,901
2021-11-24	1.290	1.290	1.275	1.290	1.020	58,881
2021-11-23	1.290	1.290	1.270	1.280	1.012	49,623
2021-11-22	1.300	1.300	1.260	1.260	0.997	28,094
2021-11-19	1.320	1.320	1.270	1.270	1.004	38,253
2021-11-18	1.300	1.300	1.250	1.270	1.004	205,431
2021-11-17	1.280	1.280	1.250	1.270	1.004	204,243
2021-11-16	1.280	1.300	1.256	1.265	1.000	406,626
2021-11-15	1.270	1.280	1.240	1.250	0.989	69,460
2021-11-12	1.245	1.255	1.230	1.240	0.981	54,835
2021-11-11	1.260	1.260	1.240	1.240	0.981	9,571
2021-11-10	1.245	1.280	1.235	1.235	0.977	139,573
2021-11-09	1.225	1.250	1.225	1.243	0.983	93,099
2021-11-08	1.230	1.250	1.190	1.245	0.985	1,399,966
2021-11-05	1.230	1.230	1.220	1.223	0.967	19,356
2021-11-04	1.230	1.230	1.210	1.215	0.961	42,461
2021-11-03	1.240	1.240	1.218	1.218	0.963	161,566
2021-11-02	1.240	1.240	1.215	1.230	0.973	399,665
2021-11-01	1.240	1.240	1.230	1.240	0.981	36,420
2021-10-29	1.215	1.238	1.215	1.238	0.979	25,056
2021-10-28	1.200	1.220	1.200	1.220	0.965	39,097
2021-10-27	1.225	1.235	1.208	1.210	0.957	52,345
2021-10-26	1.230	1.240	1.200	1.210	0.957	43,453

← NewerPage 21 of 21 · 1,255 trading days

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.