Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-27	0.414	0.414	0.404	0.404	0.367	434
2024-11-26	0.400	0.414	0.391	0.400	0.363	14,572
2024-11-25	0.417	0.417	0.391	0.400	0.363	292,508
2024-11-22	0.393	0.428	0.393	0.396	0.359	284,822
2024-11-21	0.370	0.390	0.370	0.380	0.345	1,692
2024-11-20	0.392	0.393	0.390	0.390	0.354	376,002
2024-11-19	0.380	0.393	0.380	0.393	0.357	7,453
2024-11-18	0.399	0.399	0.370	0.389	0.353	145,177
2024-11-15	0.420	0.420	0.372	0.372	0.338	96,910
2024-11-14	0.429	0.430	0.420	0.425	0.386	27,761
2024-11-13	0.440	0.440	0.420	0.425	0.386	1,765
2024-11-12	0.420	0.440	0.420	0.430	0.390	654
2024-11-11	0.435	0.439	0.420	0.430	0.390	16,920
2024-11-08	0.474	0.474	0.435	0.437	0.397	65,219
2024-11-07	0.474	0.474	0.450	0.460	0.418	8,096
2024-11-06	0.470	0.484	0.454	0.460	0.418	8,790
2024-11-05	0.480	0.489	0.470	0.475	0.431	19,848
2024-11-04	0.494	0.506	0.480	0.490	0.445	26,751
2024-11-01	0.500	0.520	0.496	0.498	0.452	9,329
2024-10-31	0.496	0.500	0.496	0.498	0.452	12,123
2024-10-30	0.514	0.540	0.498	0.513	0.466	102,433
2024-10-29	0.495	0.540	0.476	0.535	0.486	282,528
2024-10-28	0.478	0.495	0.475	0.495	0.450	42,336
2024-10-25	0.470	0.480	0.462	0.475	0.431	127,754
2024-10-24	0.454	0.495	0.450	0.483	0.438	115,893
2024-10-23	0.450	0.459	0.450	0.458	0.416	21,403
2024-10-22	0.464	0.464	0.450	0.464	0.421	40,164
2024-10-21	0.451	0.464	0.436	0.450	0.409	90,037
2024-10-18	0.410	0.457	0.410	0.457	0.415	1,010,666
2024-10-17	0.430	0.430	0.420	0.420	0.381	3,517
2024-10-16	0.430	0.430	0.410	0.430	0.391	3,501
2024-10-15	0.410	0.420	0.400	0.420	0.381	159,696
2024-10-14	0.401	0.415	0.401	0.409	0.371	1,196
2024-10-11	0.415	0.415	0.410	0.413	0.375	3,961
2024-10-10	0.400	0.414	0.400	0.414	0.376	4,379
2024-10-09	0.408	0.414	0.395	0.405	0.367	3,286
2024-10-08	0.400	0.408	0.400	0.405	0.368	293,970
2024-10-07	0.380	0.408	0.376	0.408	0.371	144,549
2024-10-04	0.385	0.392	0.370	0.374	0.340	93,977
2024-10-03	0.390	0.390	0.385	0.385	0.350	19,492
2024-10-02	0.370	0.391	0.360	0.375	0.341	20,831
2024-10-01	0.391	0.391	0.370	0.377	0.342	4,746
2024-09-30	0.391	0.391	0.371	0.380	0.345	4,074
2024-09-27	0.361	0.390	0.360	0.380	0.345	79,585
2024-09-26	0.349	0.361	0.345	0.356	0.323	39,040
2024-09-25	0.342	0.349	0.341	0.341	0.310	655
2024-09-24	0.345	0.346	0.342	0.346	0.314	169
2024-09-23	0.350	0.350	0.342	0.346	0.314	57,994
2024-09-20	0.350	0.350	0.346	0.346	0.314	18,801
2024-09-19	0.360	0.360	0.350	0.355	0.322	7,707
2024-09-18	0.360	0.360	0.350	0.360	0.327	8,728
2024-09-17	0.361	0.361	0.361	0.361	0.328	98
2024-09-16	0.360	0.361	0.350	0.355	0.322	18,734
2024-09-13	0.342	0.363	0.342	0.361	0.327	2,207
2024-09-12	0.344	0.363	0.344	0.353	0.320	50,008
2024-09-11	0.346	0.357	0.346	0.352	0.319	7,898
2024-09-10	0.354	0.369	0.350	0.357	0.324	843
2024-09-09	0.354	0.368	0.354	0.368	0.334	3,007
2024-09-06	0.355	0.367	0.355	0.361	0.327	67
2024-09-05	0.368	0.368	0.355	0.361	0.328	16,564

← NewerPage 9 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.