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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	0.33	0.34	0.34	0.36	0.33	308,934
July 02, 2025	0.36	0.35	0.35	0.36	0.33	14,140
July 01, 2025	0.36	0.35	0.35	0.36	0.34	9,412
June 30, 2025	0.35	0.35	0.35	0.36	0.34	154,590
June 27, 2025	0.36	0.35	0.35	0.36	0.34	57,586
June 26, 2025	0.36	0.35	0.35	0.36	0.35	87,140
June 25, 2025	0.35	0.36	0.36	0.36	0.35	22,831
June 24, 2025	0.35	0.35	0.35	0.36	0.35	208,919
June 23, 2025	0.35	0.35	0.35	0.35	0.35	7,458
June 20, 2025	0.36	0.35	0.35	0.36	0.35	164,205
June 19, 2025	0.36	0.36	0.36	0.36	0.35	11,008
June 18, 2025	0.35	0.36	0.36	0.36	0.35	38,768
June 17, 2025	0.36	0.36	0.36	0.36	0.35	34,048
June 16, 2025	0.36	0.36	0.36	0.36	0.34	70,142
June 13, 2025	0.36	0.35	0.35	0.36	0.33	174
June 12, 2025	0.35	0.35	0.35	0.36	0.33	48,282
June 11, 2025	0.35	0.36	0.36	0.36	0.35	6,166
June 10, 2025	0.34	0.36	0.36	0.36	0.34	7,558
June 09, 2025	0.36	0.36	0.36	0.36	0.34	12,920
June 06, 2025	0.34	0.36	0.36	0.36	0.34	63,273
June 05, 2025	0.36	0.36	0.36	0.36	0.34	63,629
June 04, 2025	0.36	0.36	0.36	0.36	0.33	76,138
June 03, 2025	0.36	0.36	0.36	0.36	0.36	51,457
June 02, 2025	0.36	0.35	0.35	0.36	0.33	959,165
May 30, 2025	0.36	0.36	0.36	0.36	0.35	45,801
May 29, 2025	0.36	0.36	0.36	0.36	0.35	143,023
May 28, 2025	0.36	0.36	0.36	0.37	0.33	1.11M
May 27, 2025	0.33	0.35	0.35	0.36	0.33	179,989

Integrated Diagnostics Holdings plc (IDHC.L) LSE