Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-24	0.361	0.389	0.358	0.375	0.341	3,245
2025-02-21	0.360	0.369	0.360	0.365	0.331	1,194
2025-02-20	0.370	0.370	0.360	0.370	0.336	12,371
2025-02-19	0.369	0.370	0.361	0.366	0.332	10,346
2025-02-18	0.390	0.390	0.358	0.365	0.332	15,224
2025-02-17	0.389	0.390	0.365	0.390	0.354	9,112
2025-02-14	0.389	0.389	0.360	0.370	0.336	87,631
2025-02-13	0.370	0.370	0.350	0.370	0.336	31,728
2025-02-12	0.369	0.370	0.361	0.370	0.336	18,761
2025-02-11	0.388	0.388	0.356	0.375	0.340	5,481
2025-02-10	0.360	0.380	0.355	0.363	0.330	13,477
2025-02-07	0.356	0.387	0.356	0.370	0.336	5,441
2025-02-06	0.388	0.388	0.356	0.368	0.334	61,521
2025-02-05	0.389	0.389	0.360	0.375	0.340	7,320
2025-02-04	0.380	0.389	0.380	0.389	0.353	136,351
2025-02-03	0.370	0.370	0.355	0.370	0.336	388
2025-01-31	0.370	0.383	0.356	0.370	0.336	123,960
2025-01-30	0.360	0.380	0.353	0.360	0.327	98,449
2025-01-29	0.365	0.400	0.358	0.370	0.336	138,008
2025-01-28	0.398	0.398	0.372	0.390	0.354	1,372,901
2025-01-27	0.401	0.410	0.372	0.372	0.338	4,191,321
2025-01-24	0.410	0.416	0.400	0.400	0.363	5,502
2025-01-23	0.421	0.430	0.400	0.400	0.363	105,653
2025-01-22	0.430	0.450	0.421	0.436	0.396	15,891
2025-01-21	0.450	0.450	0.438	0.450	0.409	11,145
2025-01-20	0.435	0.449	0.421	0.440	0.400	186,727
2025-01-17	0.427	0.449	0.421	0.435	0.395	34,205
2025-01-16	0.434	0.434	0.420	0.427	0.388	26,441
2025-01-15	0.453	0.453	0.430	0.435	0.395	47,535
2025-01-14	0.466	0.468	0.440	0.453	0.411	45,876
2025-01-13	0.450	0.469	0.450	0.459	0.416	28,443
2025-01-10	0.484	0.484	0.453	0.469	0.426	33,424
2025-01-09	0.475	0.479	0.460	0.462	0.420	52,606
2025-01-08	0.476	0.486	0.460	0.460	0.418	61,820
2025-01-07	0.465	0.470	0.439	0.470	0.427	130,525
2025-01-06	0.441	0.460	0.440	0.440	0.400	89,941
2025-01-03	0.479	0.479	0.441	0.460	0.418	34,127
2025-01-02	0.460	0.479	0.425	0.460	0.418	65,642
2024-12-31	0.440	0.449	0.424	0.437	0.397	29,431
2024-12-30	0.450	0.450	0.430	0.430	0.391	106,508
2024-12-27	0.450	0.450	0.431	0.435	0.395	33,668
2024-12-24	0.449	0.449	0.430	0.440	0.399	9,067
2024-12-23	0.431	0.449	0.431	0.440	0.399	4,757
2024-12-20	0.450	0.450	0.450	0.450	0.409	2
2024-12-19	0.449	0.449	0.430	0.433	0.393	14,202
2024-12-18	0.430	0.445	0.430	0.445	0.404	1,764
2024-12-17	0.431	0.444	0.430	0.437	0.397	19,220
2024-12-16	0.440	0.455	0.431	0.443	0.402	53,447
2024-12-13	0.454	0.455	0.440	0.455	0.413	69,052
2024-12-12	0.444	0.455	0.440	0.442	0.401	48,903
2024-12-11	0.446	0.470	0.433	0.458	0.416	33,734
2024-12-10	0.438	0.440	0.410	0.436	0.396	162,684
2024-12-09	0.430	0.438	0.402	0.430	0.390	4,794
2024-12-06	0.403	0.430	0.402	0.416	0.378	485
2024-12-05	0.402	0.430	0.402	0.430	0.391	1,315,380
2024-12-04	0.427	0.430	0.404	0.414	0.376	166,843
2024-12-03	0.420	0.422	0.419	0.421	0.382	4,768
2024-12-02	0.416	0.422	0.405	0.413	0.375	5,639
2024-11-29	0.418	0.419	0.400	0.407	0.370	39,738
2024-11-28	0.417	0.418	0.400	0.418	0.380	27,642

← NewerPage 8 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.