FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	9.530	9.530	9.530	9.530	9.530	219,094
2023-02-21	9.590	9.590	9.220	9.530	9.530	259,805
2023-02-20	9.590	9.590	9.590	9.590	9.590	161,317
2023-02-17	9.590	9.590	9.590	9.590	9.590	118,030
2023-02-16	9.500	9.590	9.210	9.590	9.590	357,841
2023-02-15	9.500	9.500	9.500	9.500	9.500	229,839
2023-02-14	9.870	9.870	9.150	9.500	9.500	804,620
2023-02-13	9.870	9.870	9.870	9.870	9.870	160,168
2023-02-10	9.870	9.870	9.870	9.870	9.870	301,141
2023-02-09	9.870	9.870	9.870	9.870	9.870	561,555
2023-02-08	9.870	9.870	9.870	9.870	9.870	166,601
2023-02-07	9.890	9.890	9.600	9.870	9.870	750,703
2023-02-06	9.890	9.890	9.890	9.890	9.890	271,315
2023-02-03	9.890	9.890	9.890	9.890	9.890	163,686
2023-02-02	9.890	9.890	9.890	9.890	9.890	97,009
2023-02-01	9.890	9.890	9.890	9.890	9.890	169,606
2023-01-31	9.880	9.890	9.500	9.890	9.890	923,394
2023-01-30	9.880	9.880	9.880	9.880	9.880	64,434
2023-01-27	9.750	9.880	9.750	9.880	9.880	400,210
2023-01-26	9.500	9.750	9.500	9.750	9.750	409,954
2023-01-25	9.500	9.500	9.500	9.500	9.500	756,556
2023-01-24	9.500	9.500	9.500	9.500	9.500	315,644
2023-01-23	9.350	9.500	9.350	9.500	9.500	331,839
2023-01-20	9.350	9.350	9.350	9.350	9.350	376,708
2023-01-19	9.230	9.350	9.230	9.350	9.350	162,131
2023-01-18	9.400	9.400	9.230	9.230	9.230	443,560
2023-01-17	9.400	9.400	9.400	9.400	9.400	638,144
2023-01-16	9.340	9.400	9.340	9.400	9.400	514,940
2023-01-13	9.790	9.790	9.340	9.340	9.340	679,522
2023-01-12	9.790	9.790	9.790	9.790	9.790	144,185
2023-01-11	9.790	9.790	9.790	9.790	9.790	324,650
2023-01-10	9.790	9.790	9.790	9.790	9.790	455,843
2023-01-09	9.790	9.790	9.790	9.790	9.790	106,080
2023-01-06	9.790	9.790	9.790	9.790	9.790	103,194
2023-01-05	9.790	9.790	9.790	9.790	9.790	770,074
2023-01-04	9.790	9.790	9.790	9.790	9.790	239,550
2023-01-03	9.000	9.790	9.000	9.790	9.790	200,763
2022-12-30	9.800	9.800	9.000	9.000	9.000	1,801,436
2022-12-29	9.700	9.800	9.400	9.800	9.800	1,146,190
2022-12-28	9.350	9.700	9.350	9.700	9.700	751,578
2022-12-23	9.330	9.350	9.330	9.350	9.350	489,839
2022-12-22	9.100	9.330	9.100	9.330	9.330	258,110
2022-12-21	9.050	9.100	9.050	9.100	9.100	156,810
2022-12-20	9.300	9.300	9.050	9.050	9.050	283,619
2022-12-19	8.990	9.300	8.990	9.300	9.300	183,978
2022-12-16	9.000	9.000	8.670	8.990	8.990	978,118
2022-12-15	9.000	9.000	9.000	9.000	9.000	365,494
2022-12-14	9.000	9.000	9.000	9.000	9.000	261,310
2022-12-13	8.840	9.000	8.840	9.000	9.000	262,076
2022-12-12	8.840	8.840	8.840	8.840	8.840	79,292
2022-12-09	8.840	8.840	8.840	8.840	8.840	54,277
2022-12-08	8.840	8.840	8.840	8.840	8.840	333,402
2022-12-07	8.850	8.850	8.840	8.840	8.840	270,680
2022-12-06	8.850	8.850	8.850	8.850	8.850	59,670
2022-12-05	8.850	8.850	8.850	8.850	8.850	527,768
2022-12-02	8.850	8.850	8.850	8.850	8.850	282,616
2022-12-01	8.850	8.850	8.850	8.850	8.850	282,871
2022-11-30	8.850	8.850	8.850	8.850	8.850	172,066
2022-11-29	8.850	8.850	8.850	8.850	8.850	65,681
2022-11-28	8.850	8.850	8.850	8.850	8.850	797,786

← NewerPage 16 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.