Integrated Diagnostics Holdings PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	0.490	0.500	0.490	0.490	0.490	2,286
2026-10-22	0.490	0.500	0.490	0.490	0.490	1,385
2026-10-21	0.490	0.500	0.486	0.500	0.500	14,308
2026-10-20	0.490	0.490	0.490	0.490	0.490	1,877
2026-10-19	0.508	0.508	0.492	0.500	0.500	80,577
2026-10-16	0.512	0.525	0.500	0.500	0.500	399,202
2026-10-15	0.514	0.532	0.500	0.514	0.514	31,278,336
2026-10-14	0.528	0.528	0.514	0.528	0.528	472
2026-10-13	0.530	0.530	0.514	0.528	0.528	199,034
2026-10-12	0.520	0.530	0.520	0.520	0.520	2,696
2026-10-09	0.530	0.538	0.520	0.526	0.526	70,151
2026-10-08	0.522	0.530	0.522	0.525	0.525	44,980
2026-10-07	0.530	0.548	0.522	0.522	0.522	79,846
2026-10-06	0.522	0.540	0.522	0.530	0.530	54,427
2026-10-05	0.522	0.548	0.520	0.548	0.548	118,289
2026-10-02	0.522	0.548	0.522	0.548	0.548	43,418
2026-10-01	0.532	0.540	0.522	0.522	0.522	67,968
2026-09-30	0.522	0.548	0.522	0.548	0.548	14,116
2026-09-29	0.522	0.540	0.522	0.530	0.530	380
2026-09-28	0.522	0.540	0.520	0.520	0.520	28,637
2026-09-25	0.520	0.520	0.520	0.520	0.520	44
2026-09-24	0.530	0.540	0.520	0.540	0.540	276,244
2026-09-23	0.540	0.540	0.520	0.530	0.530	14,162
2026-09-22	0.520	0.536	0.520	0.530	0.530	69,853
2026-09-21	0.548	0.548	0.520	0.528	0.528	9,819
2026-09-18	0.530	0.548	0.522	0.530	0.530	420
2026-09-17	0.530	0.548	0.530	0.530	0.530	12,649
2026-09-16	0.530	0.548	0.520	0.530	0.530	120,239
2026-09-15	0.530	0.548	0.530	0.548	0.548	21,459
2026-09-14	0.530	0.548	0.520	0.540	0.540	351,695
2026-09-11	0.520	0.548	0.520	0.526	0.526	87,329
2026-09-10	0.520	0.550	0.506	0.520	0.520	111,870
2026-09-09	0.510	0.548	0.510	0.540	0.540	1,141
2026-09-08	0.514	0.540	0.504	0.530	0.530	81,286
2026-09-07	0.540	0.550	0.514	0.550	0.550	53,451
2026-09-04	0.510	0.538	0.510	0.516	0.516	44,034
2026-09-03	0.512	0.538	0.510	0.510	0.510	80,729
2026-09-02	0.544	0.546	0.520	0.525	0.525	13,232
2026-09-01	0.510	0.550	0.510	0.545	0.545	14,180
2026-08-28	0.520	0.550	0.520	0.550	0.550	36,939
2026-08-27	0.524	0.540	0.510	0.540	0.540	15,492
2026-08-26	0.524	0.558	0.510	0.514	0.514	115,688
2026-08-25	0.546	0.552	0.524	0.546	0.546	43,953
2026-08-24	0.520	0.550	0.520	0.546	0.546	10,710
2026-08-21	0.522	0.540	0.512	0.540	0.540	14,938
2026-08-20	0.510	0.546	0.510	0.510	0.510	516
2026-08-19	0.512	0.540	0.510	0.510	0.510	34,156
2026-08-18	0.520	0.554	0.518	0.518	0.518	80,498
2026-08-17	0.548	0.554	0.520	0.520	0.520	9,033
2026-08-14	0.550	0.550	0.520	0.535	0.535	9,078
2026-08-13	0.554	0.554	0.520	0.535	0.535	7,535
2026-08-12	0.554	0.554	0.520	0.520	0.520	35,283
2026-08-11	0.524	0.554	0.524	0.554	0.554	13,695
2026-08-10	0.530	0.554	0.530	0.554	0.554	74,547
2026-08-07	0.564	0.594	0.520	0.520	0.520	229,820
2026-08-06	0.606	0.608	0.560	0.608	0.608	1,502,075
2026-08-05	0.570	0.610	0.566	0.566	0.566	9,314
2026-08-04	0.586	0.610	0.556	0.610	0.610	119,632
2026-08-03	0.550	0.600	0.540	0.600	0.600	355,906
2026-07-31	0.570	0.612	0.550	0.550	0.550	73,832

Page 1 of 3 · 127 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.