Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	0.362	0.364	0.330	0.364	0.331	5,809
2025-05-22	0.362	0.362	0.344	0.344	0.312	7,754
2025-05-21	0.358	0.362	0.330	0.360	0.327	16,276
2025-05-20	0.358	0.360	0.340	0.360	0.327	169,577
2025-05-19	0.362	0.368	0.350	0.350	0.318	255,522
2025-05-16	0.360	0.364	0.340	0.360	0.327	546,058
2025-05-15	0.346	0.350	0.346	0.350	0.318	55,607
2025-05-14	0.342	0.368	0.340	0.350	0.318	40,718
2025-05-13	0.340	0.368	0.340	0.350	0.318	51,156
2025-05-12	0.342	0.356	0.342	0.344	0.312	16,964
2025-05-09	0.342	0.356	0.340	0.348	0.316	2,807
2025-05-08	0.342	0.360	0.332	0.342	0.311	59,637
2025-05-06	0.358	0.360	0.332	0.358	0.325	68
2025-05-02	0.352	0.360	0.352	0.352	0.320	200
2025-05-01	0.334	0.360	0.332	0.345	0.313	11,371
2025-04-30	0.350	0.350	0.332	0.346	0.314	13,210,250
2025-04-29	0.350	0.360	0.350	0.350	0.318	92,403
2025-04-28	0.360	0.360	0.332	0.360	0.327	287
2025-04-25	0.360	0.360	0.330	0.360	0.327	6,381
2025-04-24	0.360	0.360	0.332	0.360	0.327	2,171
2025-04-23	0.330	0.352	0.330	0.351	0.319	459,916
2025-04-22	0.348	0.350	0.332	0.350	0.318	34,898
2025-04-17	0.348	0.350	0.340	0.340	0.309	115,839
2025-04-16	0.340	0.340	0.324	0.324	0.294	22,516
2025-04-15	0.324	0.358	0.324	0.341	0.310	15,213
2025-04-14	0.350	0.360	0.334	0.360	0.327	15,372
2025-04-11	0.352	0.370	0.320	0.341	0.310	234,114
2025-04-10	0.370	0.380	0.360	0.360	0.327	21,047
2025-04-09	0.380	0.380	0.370	0.380	0.345	94,909
2025-04-08	0.370	0.380	0.370	0.380	0.345	6,554
2025-04-07	0.370	0.388	0.360	0.378	0.343	184,480
2025-04-04	0.380	0.398	0.370	0.380	0.345	630,384
2025-04-03	0.386	0.386	0.380	0.380	0.345	36,278
2025-04-02	0.400	0.400	0.370	0.398	0.362	237,086
2025-04-01	0.372	0.400	0.370	0.400	0.363	320,676
2025-03-31	0.400	0.400	0.371	0.400	0.363	167,251
2025-03-28	0.353	0.400	0.353	0.400	0.363	808,455
2025-03-27	0.340	0.364	0.337	0.350	0.318	388,950
2025-03-26	0.320	0.333	0.305	0.333	0.302	232,763
2025-03-25	0.317	0.317	0.317	0.317	0.288	1,495
2025-03-24	0.317	0.320	0.312	0.320	0.291	28,306
2025-03-21	0.320	0.320	0.312	0.320	0.291	11,789
2025-03-20	0.314	0.320	0.314	0.314	0.285	79
2025-03-19	0.317	0.320	0.317	0.317	0.288	354
2025-03-18	0.315	0.320	0.305	0.320	0.291	29,476
2025-03-17	0.320	0.320	0.320	0.320	0.291	296
2025-03-14	0.305	0.320	0.305	0.320	0.291	534,307
2025-03-13	0.319	0.319	0.305	0.314	0.285	24,739
2025-03-12	0.315	0.320	0.315	0.317	0.288	957,581
2025-03-11	0.316	0.329	0.315	0.322	0.292	36,859
2025-03-10	0.320	0.339	0.310	0.316	0.287	58,316
2025-03-07	0.340	0.340	0.340	0.340	0.309	393
2025-03-06	0.310	0.330	0.310	0.330	0.300	5,388
2025-03-05	0.311	0.323	0.309	0.323	0.293	793,444
2025-03-04	0.350	0.350	0.310	0.325	0.295	445,221
2025-03-03	0.360	0.360	0.355	0.360	0.327	124,958
2025-02-28	0.383	0.383	0.355	0.360	0.327	14,509
2025-02-27	0.355	0.375	0.355	0.375	0.340	33,745
2025-02-26	0.389	0.389	0.355	0.372	0.338	161,258
2025-02-25	0.361	0.389	0.361	0.377	0.342	8,529

← NewerPage 7 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.