FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-24	9.600	9.600	9.500	9.500	9.500	1,157,212
2023-05-23	9.600	9.600	9.600	9.600	9.600	63,689
2023-05-22	9.600	9.600	9.600	9.600	9.600	318,869
2023-05-19	9.600	9.600	9.600	9.600	9.600	59,440
2023-05-18	9.600	9.600	9.600	9.600	9.600	228,136
2023-05-17	9.350	9.600	9.350	9.600	9.600	227,710
2023-05-16	9.600	9.600	9.350	9.350	9.350	2,134,042
2023-05-15	9.600	9.600	9.600	9.600	9.600	89,722
2023-05-12	9.600	9.600	9.600	9.600	9.600	95,896
2023-05-11	9.430	9.600	9.430	9.600	9.600	243,714
2023-05-10	9.430	9.430	9.430	9.430	9.430	75,795
2023-05-09	9.450	9.450	9.200	9.430	9.430	458,077
2023-05-08	9.450	9.450	9.450	9.450	9.450	98,814
2023-05-05	9.350	9.450	9.350	9.450	9.450	317,647
2023-05-04	9.350	9.350	9.350	9.350	9.350	112,863
2023-05-03	9.750	9.750	9.050	9.350	9.350	467,444
2023-05-02	9.750	9.750	9.750	9.750	9.750	162,585
2023-04-28	9.290	9.750	9.290	9.750	9.750	423,000
2023-04-27	8.500	9.290	8.500	9.290	9.290	671,854
2023-04-26	9.000	9.000	8.500	8.500	8.500	720,333
2023-04-25	9.000	9.000	9.000	9.000	9.000	164,502
2023-04-20	9.000	9.000	9.000	9.000	9.000	202,316
2023-04-19	9.000	9.000	9.000	9.000	9.000	438,473
2023-04-18	9.000	9.000	9.000	9.000	9.000	739,637
2023-04-17	9.000	9.000	9.000	9.000	9.000	131,336
2023-04-14	9.360	9.400	9.000	9.000	9.000	822,135
2023-04-13	9.200	9.360	8.500	9.360	9.360	1,510,169
2023-04-12	9.200	9.200	9.200	9.200	9.200	235,698
2023-04-11	9.500	9.500	8.900	9.200	9.200	500,340
2023-04-06	9.550	9.550	9.200	9.500	9.500	544,974
2023-04-05	9.550	9.550	9.550	9.550	9.550	111,337
2023-04-04	9.550	9.550	9.550	9.550	9.550	45,160
2023-04-03	9.550	9.550	9.550	9.550	9.550	93,307
2023-03-31	9.550	9.550	9.550	9.550	9.550	30,750
2023-03-30	9.550	9.550	9.550	9.550	9.550	40,356
2023-03-29	9.550	9.550	9.550	9.550	9.550	117,276
2023-03-28	9.840	9.840	9.400	9.550	9.550	693,717
2023-03-27	9.840	9.840	9.840	9.840	9.840	88,985
2023-03-24	9.840	9.840	9.840	9.840	9.840	375,050
2023-03-23	9.840	9.840	9.840	9.840	9.840	13,746
2023-03-22	9.840	9.840	9.840	9.840	9.840	13,825
2023-03-21	9.840	9.840	9.840	9.840	9.840	124,440
2023-03-20	9.840	9.840	9.840	9.840	9.840	905,885
2023-03-17	9.840	9.840	9.840	9.840	9.840	77,913
2023-03-16	9.840	9.840	9.840	9.840	9.840	583,381
2023-03-15	9.840	9.840	9.840	9.840	9.840	551,464
2023-03-14	9.840	9.840	9.840	9.840	9.840	922,220
2023-03-13	9.840	9.840	9.840	9.840	9.840	54,705
2023-03-10	9.840	9.840	9.840	9.840	9.840	47,292
2023-03-09	9.840	9.840	9.840	9.840	9.840	285,017
2023-03-08	9.840	9.840	9.840	9.840	9.840	123,917
2023-03-07	9.840	9.840	9.840	9.840	9.840	509,389
2023-03-06	9.840	9.840	9.840	9.840	9.840	218,582
2023-03-03	9.790	9.840	9.790	9.840	9.840	249,161
2023-03-02	9.790	9.790	9.790	9.790	9.790	232,072
2023-03-01	9.800	9.800	9.500	9.790	9.790	347,764
2023-02-28	9.530	9.800	9.530	9.800	9.800	290,895
2023-02-27	9.530	9.530	9.530	9.530	9.530	113,746
2023-02-24	9.530	9.530	9.530	9.530	9.530	3,278
2023-02-23	9.530	9.530	9.530	9.530	9.530	78,907

← NewerPage 15 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.