Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	0.618	0.620	0.582	0.600	0.591	850,266
2026-05-05	0.580	0.640	0.542	0.580	0.571	451,120
2026-05-01	0.580	0.580	0.534	0.560	0.552	16,543
2026-04-30	0.600	0.600	0.530	0.560	0.552	126,898
2026-04-29	0.600	0.600	0.597	0.600	0.591	9,953
2026-04-28	0.600	0.610	0.572	0.600	0.591	47,330
2026-04-27	0.610	0.620	0.590	0.600	0.591	473,526
2026-04-24	0.610	0.620	0.610	0.620	0.611	80,324
2026-04-23	0.624	0.640	0.612	0.622	0.613	88,924
2026-04-22	0.610	0.630	0.608	0.620	0.611	287,509
2026-04-21	0.640	0.640	0.610	0.610	0.601	32,929
2026-04-20	0.620	0.664	0.606	0.622	0.613	62,210
2026-04-17	0.670	0.678	0.602	0.633	0.623	752,388
2026-04-16	0.656	0.660	0.630	0.645	0.635	155,971
2026-04-15	0.624	0.656	0.624	0.640	0.630	86,367
2026-04-14	0.656	0.656	0.624	0.626	0.617	73,757
2026-04-13	0.610	0.658	0.602	0.620	0.611	159,366
2026-04-10	0.630	0.640	0.600	0.621	0.612	25,812
2026-04-09	0.610	0.630	0.594	0.612	0.603	26,093
2026-04-08	0.580	0.620	0.580	0.610	0.601	64,506
2026-04-07	0.620	0.620	0.580	0.599	0.590	20,982
2026-04-02	0.600	0.600	0.575	0.600	0.591	151,951
2026-04-01	0.570	0.595	0.560	0.595	0.586	73,872
2026-03-31	0.555	0.570	0.535	0.560	0.552	47,993
2026-03-30	0.540	0.560	0.525	0.560	0.552	162,243
2026-03-27	0.550	0.560	0.530	0.543	0.534	100,212
2026-03-26	0.550	0.570	0.540	0.550	0.542	63,626
2026-03-25	0.560	0.570	0.540	0.565	0.556	6,386
2026-03-24	0.560	0.580	0.540	0.545	0.537	105,615
2026-03-23	0.570	0.580	0.480	0.565	0.556	763,914
2026-03-20	0.600	0.600	0.590	0.598	0.588	13,838
2026-03-19	0.590	0.600	0.590	0.595	0.586	81,705
2026-03-18	0.600	0.615	0.580	0.598	0.588	46,669
2026-03-17	0.585	0.600	0.585	0.593	0.584	86,056
2026-03-16	0.560	0.600	0.560	0.590	0.581	155,160
2026-03-13	0.530	0.570	0.530	0.555	0.547	16,565
2026-03-12	0.575	0.590	0.525	0.555	0.547	205,828
2026-03-11	0.585	0.600	0.575	0.583	0.574	57,726
2026-03-10	0.580	0.600	0.575	0.588	0.579	105,918
2026-03-09	0.590	0.600	0.575	0.590	0.581	201,267
2026-03-06	0.600	0.600	0.575	0.590	0.581	71,194
2026-03-05	0.620	0.655	0.600	0.600	0.591	109,888
2026-03-04	0.650	0.650	0.620	0.625	0.616	101,599
2026-03-03	0.620	0.650	0.620	0.635	0.625	64,718
2026-03-02	0.640	0.660	0.620	0.630	0.620	182,720
2026-02-27	0.630	0.660	0.630	0.650	0.640	11,351
2026-02-26	0.660	0.660	0.630	0.650	0.640	46,595
2026-02-25	0.630	0.660	0.630	0.635	0.625	127,490
2026-02-24	0.670	0.670	0.620	0.655	0.645	93,307
2026-02-23	0.670	0.670	0.650	0.653	0.643	144,787
2026-02-20	0.670	0.670	0.640	0.670	0.660	181,788
2026-02-19	0.640	0.670	0.640	0.655	0.645	139,384
2026-02-18	0.660	0.675	0.640	0.655	0.645	235,686
2026-02-17	0.685	0.685	0.645	0.663	0.652	330,979
2026-02-16	0.630	0.680	0.630	0.665	0.655	1,136,726
2026-02-13	0.625	0.630	0.605	0.615	0.606	33,520
2026-02-12	0.600	0.630	0.600	0.625	0.616	16,603
2026-02-11	0.630	0.640	0.610	0.610	0.601	37,116
2026-02-10	0.640	0.640	0.630	0.635	0.625	48,375
2026-02-09	0.625	0.640	0.625	0.635	0.625	73,150

← NewerPage 3 of 5 · 253 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.