Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	0.635	0.640	0.625	0.638	0.628	116,028
2026-02-05	0.640	0.650	0.610	0.643	0.633	169,124
2026-02-04	0.640	0.650	0.594	0.625	0.616	235,933
2026-02-03	0.630	0.645	0.605	0.628	0.618	99,033
2026-02-02	0.630	0.630	0.600	0.615	0.606	115,428
2026-01-30	0.600	0.630	0.600	0.620	0.611	398,495
2026-01-29	0.645	0.650	0.595	0.595	0.586	73,620
2026-01-28	0.630	0.650	0.610	0.630	0.620	41,647
2026-01-27	0.600	0.635	0.570	0.625	0.616	345,957
2026-01-26	0.625	0.650	0.605	0.605	0.596	233,773
2026-01-23	0.650	0.650	0.620	0.635	0.625	80,208
2026-01-22	0.640	0.650	0.610	0.650	0.640	244,359
2026-01-21	0.645	0.645	0.600	0.638	0.628	103,506
2026-01-20	0.660	0.680	0.620	0.628	0.618	343,096
2026-01-19	0.670	0.695	0.620	0.650	0.640	235,985
2026-01-16	0.680	0.700	0.645	0.670	0.660	306,137
2026-01-15	0.700	0.720	0.675	0.675	0.665	227,219
2026-01-14	0.710	0.740	0.675	0.675	0.665	322,085
2026-01-13	0.825	0.835	0.720	0.720	0.709	651,277
2026-01-12	0.760	0.830	0.750	0.790	0.778	206,963
2026-01-09	0.760	0.770	0.720	0.760	0.748	265,774
2026-01-08	0.755	0.770	0.715	0.738	0.726	61,983
2026-01-07	0.710	0.755	0.680	0.720	0.709	325,875
2026-01-06	0.685	0.710	0.685	0.700	0.689	66,898
2026-01-05	0.730	0.735	0.685	0.700	0.689	114,175
2026-01-02	0.775	0.775	0.705	0.710	0.699	366,850
2025-12-31	0.760	0.780	0.715	0.745	0.734	279,954
2025-12-30	0.730	0.750	0.700	0.750	0.739	143,107
2025-12-29	0.730	0.730	0.700	0.715	0.704	72,818
2025-12-24	0.720	0.720	0.680	0.700	0.689	33,221
2025-12-23	0.720	0.730	0.680	0.710	0.699	73,954
2025-12-22	0.705	0.720	0.675	0.698	0.687	132,238
2025-12-19	0.690	0.705	0.670	0.688	0.677	273,961
2025-12-18	0.700	0.700	0.655	0.685	0.675	120,546
2025-12-17	0.670	0.690	0.640	0.675	0.665	136,667
2025-12-16	0.650	0.660	0.605	0.643	0.633	66,369
2025-12-15	0.640	0.640	0.610	0.633	0.623	251,034
2025-12-12	0.602	0.635	0.595	0.610	0.601	2,799,303
2025-12-11	0.600	0.630	0.585	0.608	0.598	565,885
2025-12-10	0.655	0.675	0.602	0.615	0.606	249,331
2025-12-09	0.650	0.680	0.640	0.648	0.638	149,925
2025-12-08	0.700	0.700	0.655	0.668	0.657	81,862
2025-12-05	0.695	0.695	0.670	0.675	0.665	176,762
2025-12-04	0.700	0.700	0.680	0.680	0.670	196,556
2025-12-03	0.690	0.690	0.650	0.680	0.670	29,440
2025-12-02	0.645	0.685	0.640	0.670	0.660	104,439
2025-12-01	0.690	0.700	0.640	0.645	0.635	77,764
2025-11-28	0.655	0.700	0.640	0.685	0.675	303,422
2025-11-27	0.665	0.670	0.640	0.655	0.645	91,515
2025-11-26	0.640	0.670	0.640	0.660	0.650	140,816
2025-11-25	0.675	0.675	0.640	0.655	0.645	31,623
2025-11-24	0.675	0.675	0.650	0.658	0.648	24,124
2025-11-21	0.675	0.690	0.660	0.668	0.657	186,868
2025-11-20	0.690	0.690	0.660	0.675	0.665	109,590
2025-11-19	0.690	0.700	0.665	0.680	0.670	256,204
2025-11-18	0.700	0.710	0.670	0.680	0.670	273,615
2025-11-17	0.690	0.700	0.645	0.690	0.680	622,741
2025-11-14	0.640	0.700	0.635	0.675	0.665	175,818
2025-11-13	0.570	0.720	0.569	0.665	0.655	2,105,416
2025-11-12	0.550	0.580	0.550	0.550	0.542	103,656

← NewerPage 4 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.