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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	0.68	0.66	0.66	0.68	0.64	31,623
November 24, 2025	0.68	0.66	0.66	0.68	0.65	24,123
November 21, 2025	0.66	0.67	0.67	0.69	0.66	113,228
November 20, 2025	0.69	0.68	0.68	0.69	0.66	109,590
November 19, 2025	0.69	0.68	0.68	0.7	0.67	256,204
November 18, 2025	0.7	0.68	0.68	0.71	0.67	273,615
November 17, 2025	0.69	0.69	0.69	0.7	0.65	622,741
November 14, 2025	0.64	0.68	0.68	0.7	0.64	185,241
November 13, 2025	0.57	0.67	0.67	0.72	0.57	2.11M
November 12, 2025	0.55	0.55	0.55	0.58	0.55	103,656
November 11, 2025	0.56	0.56	0.56	0.56	0.55	138,028
November 10, 2025	0.55	0.56	0.56	0.57	0.55	207,108
November 07, 2025	0.56	0.56	0.56	0.57	0.56	106,607
November 06, 2025	0.55	0.56	0.56	0.59	0.55	185,462
November 05, 2025	0.57	0.56	0.56	0.57	0.55	33,986
November 04, 2025	0.57	0.56	0.56	0.58	0.55	18,433
November 03, 2025	0.57	0.57	0.57	0.58	0.55	281,220
October 31, 2025	0.55	0.56	0.56	0.57	0.54	134,005
October 30, 2025	0.56	0.56	0.56	0.57	0.54	89,651
October 29, 2025	0.56	0.55	0.55	0.57	0.53	168,802
October 28, 2025	0.56	0.57	0.57	0.58	0.56	110,752
October 27, 2025	0.58	0.57	0.57	0.59	0.56	203,824
October 24, 2025	0.54	0.56	0.56	0.58	0.54	214,550
October 23, 2025	0.56	0.55	0.55	0.56	0.54	106,236
October 22, 2025	0.53	0.55	0.55	0.56	0.53	27,058
October 21, 2025	0.56	0.54	0.54	0.56	0.52	37,221
October 20, 2025	0.54	0.54	0.54	0.56	0.52	33,741

Integrated Diagnostics Holdings plc (IDHC.L) LSE