Integrated Diagnostics Holdings plc - IDHC.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	0.55	0.53	0.53	0.58	0.53	173,922
September 25, 2025	0.58	0.56	0.56	0.58	0.54	103,017
September 24, 2025	0.58	0.58	0.58	0.59	0.58	42,989
September 23, 2025	0.57	0.56	0.56	0.58	0.55	36,648
September 22, 2025	0.57	0.57	0.57	0.6	0.56	106,192
September 19, 2025	0.62	0.57	0.57	0.62	0.57	62,203
September 18, 2025	0.6	0.57	0.57	0.6	0.57	46,414
September 17, 2025	0.58	0.6	0.6	0.6	0.58	56,845
September 16, 2025	0.59	0.6	0.6	0.6	0.57	46,539
September 15, 2025	0.56	0.6	0.6	0.6	0.56	528,913
September 12, 2025	0.57	0.56	0.56	0.61	0.55	89,969
September 11, 2025	0.54	0.56	0.56	0.57	0.53	174,300
September 10, 2025	0.5	0.53	0.51	0.53	0.5	460,888
September 09, 2025	0.48	0.49	0.47	0.49	0.47	193,916
September 08, 2025	0.48	0.48	0.48	0.5	0.48	54,561
September 05, 2025	0.5	0.48	0.48	0.5	0.47	24,280
September 04, 2025	0.5	0.49	0.49	0.5	0.48	2.03M
September 03, 2025	0.49	0.5	0.5	0.51	0.47	131,763
September 02, 2025	0.49	0.49	0.49	0.52	0.47	304,494
September 01, 2025	0.49	0.49	0.49	0.49	0.49	104,936
August 29, 2025	0.49	0.49	0.49	0.5	0.48	46,883
August 28, 2025	0.49	0.49	0.49	0.5	0.47	350,626
August 27, 2025	0.48	0.47	0.47	0.53	0.46	231,040
August 26, 2025	0.43	0.5	0.5	0.51	0.43	286,230
August 22, 2025	0.43	0.43	0.43	0.44	0.41	87,714
August 21, 2025	0.44	0.43	0.43	0.44	0.43	44,300
August 20, 2025	0.41	0.43	0.43	0.45	0.41	150,727
August 19, 2025	0.42	0.42	0.42	0.42	0.41	169,363
August 18, 2025	0.42	0.42	0.42	0.42	0.41	595,203
August 15, 2025	0.42	0.42	0.42	0.42	0.4	338,911
August 14, 2025	0.42	0.41	0.41	0.42	0.4	176,866
August 13, 2025	0.4	0.41	0.41	0.42	0.38	973,643
August 12, 2025	0.38	0.4	0.4	0.41	0.37	690,350
August 11, 2025	0.38	0.38	0.38	0.38	0.37	16,511
August 08, 2025	0.36	0.38	0.38	0.38	0.36	274,768
August 07, 2025	0.36	0.37	0.37	0.38	0.36	200,306
August 06, 2025	0.38	0.38	0.38	0.38	0.38	21,032
August 05, 2025	0.33	0.37	0.37	0.38	0.33	1.83M
August 04, 2025	0.35	0.35	0.35	0.36	0.35	17,652
August 01, 2025	0.35	0.36	0.36	0.36	0.35	9,790
July 31, 2025	0.35	0.36	0.36	0.36	0.35	1,899
July 30, 2025	0.35	0.36	0.36	0.36	0.35	11,052
July 29, 2025	0.35	0.36	0.36	0.36	0.35	1,842
July 28, 2025	0.35	0.36	0.36	0.36	0.35	204,436
July 25, 2025	0.36	0.36	0.36	0.36	0.35	5.52M
July 24, 2025	0.36	0.36	0.36	0.36	0.35	617,925
July 23, 2025	0.34	0.35	0.35	0.36	0.34	71,599
July 22, 2025	0.35	0.35	0.35	0.36	0.34	3.9M
July 21, 2025	0.35	0.34	0.34	0.36	0.33	48,715
July 18, 2025	0.33	0.33	0.33	0.34	0.32	46,741
July 17, 2025	0.33	0.34	0.34	0.36	0.32	9.11M
July 16, 2025	0.33	0.34	0.34	0.35	0.32	4.8M
July 15, 2025	0.33	0.33	0.33	0.33	0.32	41,557
July 14, 2025	0.34	0.33	0.33	0.35	0.32	94,350
July 11, 2025	0.33	0.33	0.33	0.35	0.32	53,595
July 10, 2025	0.32	0.34	0.34	0.36	0.32	232,593
July 09, 2025	0.32	0.33	0.33	0.34	0.32	48,901
July 08, 2025	0.35	0.33	0.33	0.35	0.32	70,637
July 07, 2025	0.33	0.32	0.32	0.36	0.32	147,268
July 04, 2025	0.32	0.34	0.34	0.34	0.32	8,265

Integrated Diagnostics Holdings plc (IDHC.L) LSE