FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-16	15.200	15.750	14.800	15.750	15.750	667,191
2023-11-15	15.200	15.200	15.200	15.200	15.200	130,887
2023-11-14	15.200	15.200	15.200	15.200	15.200	274,695
2023-11-13	15.200	15.200	15.200	15.200	15.200	211,894
2023-11-10	15.200	15.200	15.200	15.200	15.200	402,107
2023-11-09	15.200	15.200	15.200	15.200	15.200	223,875
2023-11-08	15.550	15.550	15.200	15.200	15.200	754,961
2023-11-07	15.000	15.550	15.000	15.550	15.550	714,076
2023-11-06	15.000	15.000	15.000	15.000	15.000	123,565
2023-11-03	15.000	15.000	15.000	15.000	15.000	61,845
2023-11-02	15.000	15.000	15.000	15.000	15.000	227,619
2023-11-01	15.000	15.000	15.000	15.000	15.000	155,239
2023-10-31	14.750	15.000	14.750	15.000	15.000	269,530
2023-10-30	14.500	15.000	14.500	14.750	14.750	597,970
2023-10-27	14.990	14.990	14.500	14.500	14.500	599,686
2023-10-26	14.990	14.990	14.990	14.990	14.990	74,912
2023-10-25	14.500	14.990	14.500	14.990	14.990	1,444,327
2023-10-24	14.500	14.990	14.500	14.500	14.500	881,577
2023-10-23	14.550	14.550	14.500	14.500	14.500	212,065
2023-10-20	14.990	14.990	14.550	14.550	14.550	528,982
2023-10-19	14.600	14.990	14.600	14.990	14.990	1,124,201
2023-10-18	14.600	14.600	14.600	14.600	14.600	109,825
2023-10-17	15.190	15.190	14.400	14.600	14.600	446,521
2023-10-16	15.190	15.190	15.190	15.190	15.190	108,727
2023-10-13	15.190	15.190	15.190	15.190	15.190	27,831
2023-10-12	15.190	15.190	15.190	15.190	15.190	58,418
2023-10-11	15.190	15.190	15.190	15.190	15.190	118,318
2023-10-10	14.850	15.190	14.850	15.190	15.190	660,186
2023-10-09	14.850	14.850	14.850	14.850	14.850	108,894
2023-10-06	14.500	15.240	14.500	14.850	14.850	745,793
2023-10-05	14.500	14.500	14.500	14.500	14.500	311,587
2023-10-04	14.860	14.860	14.200	14.500	14.500	389,375
2023-10-03	14.860	14.860	14.860	14.860	14.860	39,951
2023-09-29	15.200	15.200	14.000	14.860	14.860	1,253,529
2023-09-28	15.200	15.200	15.200	15.200	15.200	82,589
2023-09-26	15.200	15.200	15.200	15.200	15.200	206,072
2023-09-25	15.200	15.200	15.200	15.200	15.200	236,640
2023-09-22	15.200	15.200	15.200	15.200	15.200	66,836
2023-09-21	15.200	15.200	15.200	15.200	15.200	336,426
2023-09-20	15.220	15.220	14.700	15.200	15.200	1,006,936
2023-09-19	15.220	15.220	15.220	15.220	15.220	608,935
2023-09-18	15.220	15.220	15.220	15.220	15.220	175,884
2023-09-15	15.220	15.220	15.220	15.220	15.220	80,355
2023-09-14	15.220	15.220	15.220	15.220	15.220	277,451
2023-09-13	15.220	15.220	15.220	15.220	15.220	76,824
2023-09-12	15.220	15.220	15.220	15.220	15.220	148,337
2023-09-11	15.220	15.220	15.220	15.220	15.220	125,745
2023-09-08	15.870	15.870	14.500	15.220	15.220	873,617
2023-09-07	15.870	15.870	15.870	15.870	15.870	356,552
2023-09-06	15.870	15.870	15.870	15.870	15.870	247,237
2023-09-05	16.290	16.290	14.700	15.870	15.870	374,100
2023-09-04	16.290	16.290	16.290	16.290	16.290	157,289
2023-09-01	16.290	16.290	16.290	16.290	16.290	438,216
2023-08-31	16.290	16.290	16.290	16.290	16.290	70,971
2023-08-30	15.980	16.290	15.980	16.290	16.290	254,173
2023-08-29	15.050	15.980	15.050	15.980	15.980	439,767
2023-08-28	14.890	15.050	14.890	15.050	15.050	793,501
2023-08-25	14.890	14.890	14.890	14.890	14.890	276,900
2023-08-24	15.160	15.160	14.010	14.890	14.890	932,708
2023-08-23	15.450	15.450	15.160	15.160	15.160	487,479

← NewerPage 13 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.