Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	0.560	0.560	0.550	0.560	0.552	138,028
2025-11-10	0.570	0.570	0.550	0.560	0.552	207,108
2025-11-07	0.570	0.570	0.555	0.560	0.552	106,609
2025-11-06	0.550	0.585	0.550	0.565	0.556	185,462
2025-11-05	0.570	0.572	0.550	0.560	0.552	33,986
2025-11-04	0.570	0.580	0.550	0.560	0.552	18,434
2025-11-03	0.570	0.580	0.550	0.570	0.561	281,220
2025-10-31	0.545	0.575	0.540	0.560	0.552	134,005
2025-10-30	0.545	0.575	0.540	0.563	0.554	89,651
2025-10-29	0.560	0.570	0.530	0.553	0.544	168,802
2025-10-28	0.560	0.580	0.560	0.570	0.561	110,753
2025-10-27	0.580	0.590	0.560	0.570	0.561	203,824
2025-10-24	0.540	0.580	0.540	0.565	0.556	214,550
2025-10-23	0.565	0.565	0.538	0.550	0.542	106,236
2025-10-22	0.555	0.560	0.528	0.545	0.537	53,933
2025-10-21	0.525	0.560	0.520	0.538	0.529	37,222
2025-10-20	0.535	0.555	0.520	0.540	0.532	33,742
2025-10-17	0.530	0.555	0.520	0.538	0.529	150,567
2025-10-16	0.540	0.570	0.535	0.535	0.527	138,062
2025-10-15	0.550	0.565	0.520	0.535	0.527	100,480
2025-10-14	0.550	0.560	0.515	0.540	0.532	150,718
2025-10-13	0.486	0.540	0.464	0.538	0.529	303,275
2025-10-10	0.480	0.490	0.460	0.485	0.478	140,324
2025-10-09	0.454	0.476	0.440	0.460	0.453	141,665
2025-10-08	0.492	0.497	0.460	0.468	0.461	101,053
2025-10-07	0.480	0.510	0.472	0.480	0.473	231,428
2025-10-06	0.545	0.545	0.490	0.495	0.488	354,793
2025-10-03	0.525	0.560	0.505	0.523	0.515	150,229
2025-10-02	0.515	0.550	0.515	0.535	0.527	7,831
2025-10-01	0.570	0.570	0.505	0.533	0.524	167,652
2025-09-30	0.550	0.565	0.525	0.545	0.537	111,698
2025-09-29	0.550	0.555	0.530	0.550	0.542	30,254
2025-09-26	0.550	0.580	0.530	0.530	0.522	174,324
2025-09-25	0.580	0.580	0.540	0.560	0.552	103,018
2025-09-24	0.585	0.585	0.580	0.580	0.571	42,989
2025-09-23	0.570	0.580	0.550	0.560	0.552	36,648
2025-09-22	0.595	0.600	0.560	0.573	0.564	106,192
2025-09-19	0.620	0.620	0.570	0.570	0.561	62,203
2025-09-18	0.600	0.600	0.570	0.575	0.566	46,415
2025-09-17	0.600	0.600	0.582	0.600	0.591	56,845
2025-09-16	0.600	0.600	0.575	0.600	0.591	46,539
2025-09-15	0.560	0.600	0.560	0.600	0.591	528,914
2025-09-12	0.570	0.610	0.550	0.560	0.552	89,969
2025-09-11	0.540	0.575	0.530	0.560	0.552	174,300
2025-09-10	0.500	0.530	0.495	0.530	0.505	460,888
2025-09-09	0.484	0.490	0.470	0.490	0.467	193,917
2025-09-08	0.482	0.496	0.482	0.483	0.460	65,214
2025-09-05	0.470	0.500	0.470	0.476	0.454	28,952
2025-09-04	0.498	0.500	0.480	0.490	0.467	2,029,932
2025-09-03	0.490	0.510	0.472	0.495	0.472	131,763
2025-09-02	0.490	0.515	0.470	0.491	0.468	304,495
2025-09-01	0.490	0.490	0.485	0.485	0.462	104,937
2025-08-29	0.494	0.498	0.484	0.487	0.464	46,883
2025-08-28	0.486	0.500	0.470	0.490	0.467	350,627
2025-08-27	0.480	0.530	0.460	0.474	0.452	231,041
2025-08-26	0.430	0.510	0.430	0.496	0.473	286,231
2025-08-22	0.430	0.440	0.410	0.430	0.410	87,714
2025-08-21	0.438	0.440	0.430	0.434	0.414	44,300
2025-08-20	0.410	0.450	0.410	0.432	0.412	155,308
2025-08-19	0.420	0.420	0.410	0.420	0.400	169,363

← NewerPage 5 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.