FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-13	16.800	16.800	16.800	16.800	16.800	376,942
2024-02-12	16.800	16.800	16.800	16.800	16.800	22,681
2024-02-09	16.800	16.800	16.800	16.800	16.800	148,961
2024-02-08	17.550	17.550	15.800	16.800	16.800	299,958
2024-02-07	17.550	17.550	17.550	17.550	17.550	466,098
2024-02-06	17.550	17.550	17.550	17.550	17.550	125,279
2024-02-05	17.550	17.550	17.550	17.550	17.550	510,984
2024-02-02	17.550	17.550	17.550	17.550	17.550	474,933
2024-02-01	16.950	17.550	15.300	17.550	17.550	1,811,401
2024-01-31	16.950	16.950	16.950	16.950	16.950	818,447
2024-01-30	17.700	17.700	15.950	16.950	16.950	787,266
2024-01-29	17.700	17.700	17.700	17.700	17.700	388,844
2024-01-26	17.750	17.750	17.500	17.700	17.700	396,420
2024-01-25	17.750	17.750	17.750	17.750	17.750	174,830
2024-01-24	18.000	18.000	16.200	17.750	17.750	1,514,473
2024-01-23	18.400	18.400	18.000	18.000	18.000	1,780,007
2024-01-22	18.000	18.400	18.000	18.400	18.400	249,692
2024-01-19	18.750	18.750	17.400	18.000	18.000	498,143
2024-01-18	18.800	18.800	18.400	18.750	18.750	1,259,904
2024-01-17	18.800	18.800	18.800	18.800	18.800	175,644
2024-01-16	18.800	18.800	18.800	18.800	18.800	386,076
2024-01-15	17.800	18.800	17.800	18.800	18.800	654,698
2024-01-12	17.800	17.800	17.800	17.800	17.800	193,279
2024-01-11	17.500	18.000	16.500	17.800	17.800	2,242,649
2024-01-10	17.900	18.950	16.150	17.500	17.500	3,641,746
2024-01-09	18.450	18.450	17.900	17.900	17.900	1,285,968
2024-01-08	19.200	19.200	17.300	18.450	18.450	960,214
2024-01-05	19.200	19.200	19.200	19.200	19.200	437,795
2024-01-04	19.200	19.200	19.200	19.200	19.200	1,876,899
2024-01-03	17.500	19.200	17.500	19.200	19.200	1,464,145
2024-01-02	17.500	17.500	17.500	17.500	17.500	453,083
2023-12-29	16.300	17.500	16.300	17.500	17.500	1,395,897
2023-12-28	16.300	16.300	16.300	16.300	16.300	366,726
2023-12-27	16.300	16.300	16.300	16.300	16.300	145,380
2023-12-22	16.300	16.300	16.300	16.300	16.300	63,342
2023-12-21	16.450	16.450	15.500	16.300	16.300	1,453,076
2023-12-20	16.450	16.450	16.450	16.450	16.450	319,286
2023-12-19	16.450	16.450	16.450	16.450	16.450	222,109
2023-12-18	16.900	16.900	15.500	16.450	16.450	1,909,339
2023-12-15	16.300	16.900	16.300	16.900	16.900	225,366
2023-12-14	16.300	16.300	16.300	16.300	16.300	126,647
2023-12-13	16.300	16.300	16.300	16.300	16.300	126,334
2023-12-12	16.400	16.400	16.300	16.300	16.300	248,491
2023-12-11	15.950	16.400	15.950	16.400	16.400	233,976
2023-12-08	17.000	17.000	15.950	15.950	15.950	218,692
2023-12-07	17.000	17.000	17.000	17.000	17.000	84,942
2023-12-06	16.400	17.000	16.400	17.000	17.000	271,985
2023-12-05	16.400	16.400	16.400	16.400	16.400	199,794
2023-12-04	17.000	17.000	16.000	16.400	16.400	588,900
2023-12-01	16.200	17.000	16.200	17.000	17.000	230,386
2023-11-30	16.200	16.200	16.200	16.200	16.200	53,972
2023-11-29	17.150	17.150	15.500	16.200	16.200	1,144,392
2023-11-28	17.150	17.150	17.150	17.150	17.150	651,497
2023-11-27	15.750	17.200	15.300	17.150	17.150	1,976,585
2023-11-24	15.750	15.750	15.750	15.750	15.750	15,896
2023-11-23	15.600	15.750	15.600	15.750	15.750	167,808
2023-11-22	15.750	15.750	15.000	15.600	15.600	2,432,670
2023-11-21	15.750	15.950	15.200	15.750	15.750	1,556,039
2023-11-20	15.750	15.750	15.750	15.750	15.750	578,292
2023-11-17	15.750	15.950	15.750	15.750	15.750	1,146,232

← NewerPage 12 of 21 · 1,239 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	1.5000 NGN
2025-07-14	1.0000 NGN
2024-06-19	0.6000 NGN
2023-07-10	0.5500 NGN
2022-07-13	0.5500 NGN
2021-07-08	0.2500 NGN
2020-07-07	0.1500 NGN
2019-04-18	0.1500 NGN

Open, high, low and close are as traded (NGN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.