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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	0.67	0.67	0.67	0.67	0.64	169,041
February 19, 2026	0.64	0.66	0.66	0.67	0.64	139,384
February 18, 2026	0.67	0.66	0.66	0.68	0.64	235,685
February 17, 2026	0.69	0.66	0.66	0.69	0.65	330,979
February 16, 2026	0.63	0.67	0.67	0.68	0.63	1.14M
February 13, 2026	0.62	0.62	0.62	0.63	0.61	33,520
February 12, 2026	0.6	0.63	0.63	0.63	0.6	16,602
February 11, 2026	0.63	0.61	0.61	0.64	0.61	28,270
February 10, 2026	0.64	0.64	0.64	0.64	0.63	48,321
February 09, 2026	0.63	0.64	0.64	0.64	0.63	73,150
February 06, 2026	0.64	0.64	0.64	0.64	0.63	116,028
February 05, 2026	0.64	0.64	0.64	0.65	0.61	169,124
February 04, 2026	0.65	0.63	0.63	0.65	0.59	235,933
February 03, 2026	0.63	0.63	0.63	0.65	0.61	99,032
February 02, 2026	0.63	0.62	0.62	0.63	0.6	115,428
January 30, 2026	0.62	0.62	0.62	0.63	0.6	379,421
January 29, 2026	0.65	0.6	0.6	0.65	0.6	73,619
January 28, 2026	0.61	0.63	0.63	0.65	0.61	41,646
January 27, 2026	0.6	0.63	0.63	0.64	0.57	345,956
January 26, 2026	0.63	0.61	0.61	0.65	0.61	233,773
January 23, 2026	0.65	0.64	0.64	0.65	0.62	80,208
January 22, 2026	0.64	0.65	0.65	0.65	0.61	205,595
January 21, 2026	0.65	0.64	0.64	0.65	0.6	103,505
January 20, 2026	0.66	0.63	0.63	0.68	0.62	343,096
January 19, 2026	0.67	0.65	0.65	0.7	0.62	235,985
January 16, 2026	0.68	0.67	0.67	0.7	0.65	263,587
January 15, 2026	0.7	0.68	0.68	0.72	0.68	163,196
January 14, 2026	0.71	0.68	0.68	0.74	0.68	307,053
January 13, 2026	0.83	0.72	0.72	0.84	0.72	651,277
January 12, 2026	0.76	0.79	0.79	0.83	0.75	206,963
January 09, 2026	0.76	0.76	0.76	0.77	0.72	175,157
January 08, 2026	0.76	0.74	0.74	0.77	0.72	61,983
January 07, 2026	0.71	0.72	0.72	0.76	0.68	325,875
January 06, 2026	0.69	0.7	0.7	0.71	0.69	66,898
January 05, 2026	0.73	0.7	0.7	0.74	0.69	114,174
January 02, 2026	0.78	0.71	0.71	0.78	0.71	366,849
December 31, 2025	0.76	0.75	0.75	0.78	0.72	279,954
December 30, 2025	0.73	0.75	0.75	0.75	0.7	143,107
December 29, 2025	0.73	0.72	0.72	0.73	0.7	72,817
December 24, 2025	0.72	0.7	0.7	0.72	0.68	11,186
December 23, 2025	0.71	0.71	0.71	0.73	0.68	73,954
December 22, 2025	0.71	0.7	0.7	0.72	0.68	132,237
December 19, 2025	0.68	0.69	0.69	0.71	0.67	273,862
December 18, 2025	0.7	0.69	0.69	0.7	0.66	120,546
December 17, 2025	0.66	0.68	0.68	0.69	0.64	136,667
December 16, 2025	0.65	0.64	0.64	0.66	0.61	66,373
December 15, 2025	0.64	0.63	0.63	0.64	0.61	251,033
December 12, 2025	0.6	0.61	0.61	0.64	0.6	2.77M
December 11, 2025	0.6	0.61	0.61	0.63	0.59	565,885
December 10, 2025	0.66	0.62	0.62	0.68	0.6	249,331
December 09, 2025	0.65	0.65	0.65	0.68	0.64	149,925
December 08, 2025	0.69	0.67	0.67	0.7	0.66	86,923
December 05, 2025	0.69	0.68	0.68	0.7	0.67	172,947
December 04, 2025	0.69	0.68	0.68	0.7	0.68	69,790
December 03, 2025	0.69	0.68	0.68	0.69	0.65	29,340
December 02, 2025	0.65	0.67	0.67	0.69	0.64	104,438
December 01, 2025	0.69	0.65	0.65	0.7	0.64	77,763
November 28, 2025	0.66	0.69	0.69	0.7	0.64	303,422
November 27, 2025	0.67	0.66	0.66	0.67	0.64	91,514
November 26, 2025	0.64	0.66	0.66	0.67	0.64	129,421

Integrated Diagnostics Holdings plc (IDHC.L) LSE