FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-22	15.450	15.450	15.450	15.450	15.450	1,060,911
2023-08-21	15.290	15.450	13.770	15.450	15.450	1,535,789
2023-08-18	15.290	15.290	15.290	15.290	15.290	897,177
2023-08-17	14.990	15.290	14.990	15.290	15.290	577,940
2023-08-16	14.500	14.990	14.300	14.990	14.990	1,847,081
2023-08-15	14.350	14.500	14.350	14.500	14.500	893,574
2023-08-14	14.350	14.350	14.350	14.350	14.350	266,148
2023-08-11	14.350	14.350	14.350	14.350	14.350	31,928
2023-08-10	14.350	14.350	14.350	14.350	14.350	164,251
2023-08-09	14.470	14.470	13.650	14.350	14.350	464,596
2023-08-08	14.470	14.470	14.470	14.470	14.470	220,658
2023-08-07	14.000	14.470	14.000	14.470	14.470	2,000,933
2023-08-04	14.000	14.000	14.000	14.000	14.000	683,003
2023-08-03	14.600	14.600	13.140	14.000	14.000	3,140,961
2023-08-02	14.600	14.600	14.600	14.600	14.600	354,034
2023-08-01	14.600	14.600	14.600	14.600	14.600	499,225
2023-07-31	14.930	14.930	14.600	14.600	14.600	902,534
2023-07-28	15.500	15.500	13.950	14.930	14.930	2,049,143
2023-07-27	15.500	15.500	15.500	15.500	15.500	479,715
2023-07-26	15.500	15.500	15.500	15.500	15.500	379,730
2023-07-25	15.100	15.500	15.100	15.500	15.500	849,560
2023-07-24	15.450	15.450	15.100	15.100	15.100	1,058,881
2023-07-21	15.000	15.450	14.700	15.450	15.450	1,376,789
2023-07-20	15.000	15.000	15.000	15.000	15.000	29,159
2023-07-19	15.000	15.000	15.000	15.000	15.000	242,587
2023-07-18	15.500	15.500	14.950	15.000	15.000	736,858
2023-07-17	15.500	15.500	15.500	15.500	15.500	538,245
2023-07-14	15.500	15.500	15.500	15.500	15.500	298,918
2023-07-13	15.500	15.500	15.500	15.500	15.500	296,044
2023-07-12	17.000	17.000	15.300	15.500	15.500	1,231,308
2023-07-11	16.490	17.000	16.490	17.000	17.000	426,432
2023-07-10	15.500	16.500	14.050	16.490	16.490	3,812,191
2023-07-07	15.500	15.500	15.500	15.500	15.500	514,466
2023-07-06	15.000	15.500	15.000	15.500	15.500	2,791,061
2023-07-05	15.000	15.000	14.750	15.000	15.000	1,722,542
2023-07-04	14.950	16.000	14.540	15.000	15.000	2,155,197
2023-07-03	14.000	15.000	14.000	14.950	14.950	3,872,592
2023-06-30	13.200	14.000	13.200	14.000	14.000	1,352,618
2023-06-27	12.500	13.750	12.500	13.200	13.200	2,078,123
2023-06-26	12.870	12.870	12.500	12.500	12.500	848,314
2023-06-23	11.700	12.870	11.700	12.870	12.870	985,326
2023-06-22	11.350	11.700	11.100	11.700	11.700	3,001,863
2023-06-21	11.350	11.350	11.350	11.350	11.350	340,033
2023-06-20	11.350	11.350	11.350	11.350	11.350	353,807
2023-06-19	11.350	11.350	11.350	11.350	11.350	272,368
2023-06-16	11.350	11.350	11.350	11.350	11.350	241,551
2023-06-15	11.100	11.410	10.480	11.350	11.350	2,279,858
2023-06-14	10.100	11.100	10.100	11.100	11.100	2,608,106
2023-06-13	10.100	10.100	9.850	10.100	10.100	766,346
2023-06-09	10.100	10.100	10.100	10.100	10.100	315,364
2023-06-08	10.100	10.100	10.100	10.100	10.100	100,502
2023-06-07	10.100	10.100	10.100	10.100	10.100	323,356
2023-06-06	10.100	10.100	10.100	10.100	10.100	303,827
2023-06-05	10.300	10.300	9.990	10.100	10.100	1,238,620
2023-06-02	9.800	10.300	9.800	10.300	10.300	1,081,845
2023-06-01	10.530	10.530	9.800	9.800	9.800	313,856
2023-05-31	10.530	10.530	10.530	10.530	10.530	273,031
2023-05-30	9.800	10.530	9.800	10.530	10.530	770,075
2023-05-26	9.300	9.800	9.300	9.800	9.800	1,597,289
2023-05-25	9.500	9.500	9.300	9.300	9.300	446,959

← NewerPage 14 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.