Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	0.420	0.420	0.410	0.415	0.396	598,434
2025-08-15	0.420	0.420	0.400	0.415	0.396	338,912
2025-08-14	0.400	0.420	0.400	0.410	0.391	176,867
2025-08-13	0.400	0.420	0.382	0.405	0.386	973,643
2025-08-12	0.380	0.410	0.374	0.400	0.381	690,351
2025-08-11	0.380	0.380	0.370	0.375	0.357	16,512
2025-08-08	0.362	0.380	0.362	0.380	0.362	274,768
2025-08-07	0.360	0.380	0.360	0.370	0.353	200,306
2025-08-06	0.378	0.380	0.378	0.379	0.361	21,031
2025-08-05	0.360	0.380	0.332	0.369	0.352	1,870,629
2025-08-04	0.354	0.360	0.350	0.350	0.334	17,652
2025-08-01	0.354	0.360	0.354	0.358	0.341	9,791
2025-07-31	0.350	0.360	0.350	0.355	0.338	1,900
2025-07-30	0.350	0.355	0.350	0.355	0.338	11,053
2025-07-29	0.350	0.360	0.350	0.355	0.338	1,716
2025-07-28	0.350	0.360	0.350	0.360	0.343	204,437
2025-07-25	0.360	0.360	0.350	0.360	0.343	5,515,131
2025-07-24	0.360	0.360	0.348	0.360	0.343	617,926
2025-07-23	0.340	0.360	0.340	0.350	0.334	71,598
2025-07-22	0.342	0.358	0.340	0.349	0.333	3,901,850
2025-07-21	0.352	0.356	0.329	0.344	0.328	48,715
2025-07-18	0.330	0.340	0.320	0.326	0.311	118,993
2025-07-17	0.330	0.357	0.322	0.335	0.319	9,114,636
2025-07-16	0.330	0.348	0.322	0.344	0.328	4,795,828
2025-07-15	0.330	0.330	0.322	0.326	0.311	41,558
2025-07-14	0.322	0.350	0.320	0.331	0.316	94,350
2025-07-11	0.330	0.350	0.322	0.327	0.312	53,595
2025-07-10	0.322	0.360	0.322	0.335	0.319	232,593
2025-07-09	0.322	0.344	0.322	0.330	0.315	48,901
2025-07-08	0.348	0.348	0.320	0.326	0.311	70,637
2025-07-07	0.330	0.358	0.320	0.320	0.305	147,267
2025-07-04	0.324	0.344	0.324	0.344	0.328	8,265
2025-07-03	0.334	0.358	0.330	0.337	0.321	308,934
2025-07-02	0.358	0.358	0.332	0.345	0.329	14,140
2025-07-01	0.358	0.358	0.337	0.345	0.329	9,412
2025-06-30	0.350	0.360	0.340	0.345	0.329	154,591
2025-06-27	0.350	0.360	0.340	0.350	0.334	57,585
2025-06-26	0.360	0.360	0.348	0.351	0.335	87,141
2025-06-25	0.348	0.360	0.348	0.355	0.338	22,832
2025-06-24	0.352	0.360	0.348	0.354	0.337	208,920
2025-06-23	0.348	0.352	0.348	0.350	0.334	12,289
2025-06-20	0.360	0.360	0.350	0.354	0.337	164,206
2025-06-19	0.360	0.360	0.348	0.360	0.343	11,009
2025-06-18	0.348	0.360	0.348	0.360	0.343	38,769
2025-06-17	0.360	0.360	0.348	0.360	0.343	34,048
2025-06-16	0.360	0.360	0.336	0.360	0.343	70,143
2025-06-13	0.360	0.360	0.330	0.345	0.329	175
2025-06-12	0.350	0.360	0.332	0.345	0.329	48,282
2025-06-11	0.350	0.360	0.350	0.360	0.327	6,166
2025-06-10	0.342	0.360	0.342	0.360	0.327	7,559
2025-06-09	0.360	0.360	0.342	0.360	0.327	12,868
2025-06-06	0.360	0.360	0.342	0.360	0.327	63,272
2025-06-05	0.360	0.364	0.342	0.360	0.327	63,629
2025-06-04	0.360	0.360	0.330	0.360	0.327	76,139
2025-06-03	0.360	0.360	0.356	0.360	0.327	51,458
2025-06-02	0.360	0.364	0.332	0.346	0.314	959,165
2025-05-30	0.360	0.360	0.350	0.360	0.327	45,801
2025-05-29	0.360	0.360	0.350	0.360	0.327	143,023
2025-05-28	0.360	0.368	0.330	0.360	0.327	1,106,256
2025-05-27	0.330	0.365	0.330	0.350	0.318	618,849

← NewerPage 6 of 22 · 1,262 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.