FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-28	8.850	8.850	8.850	8.850	8.850	797,786
2022-11-25	8.850	8.850	8.850	8.850	8.850	40,770
2022-11-24	8.720	8.850	8.720	8.850	8.850	166,817
2022-11-23	8.720	8.720	8.720	8.720	8.720	69,417
2022-11-22	8.150	8.720	8.150	8.720	8.720	862,913
2022-11-21	8.150	8.150	8.150	8.150	8.150	78,786
2022-11-18	8.990	8.990	8.150	8.150	8.150	531,734
2022-11-17	8.990	8.990	8.990	8.990	8.990	27,273
2022-11-16	8.990	8.990	8.990	8.990	8.990	43,041
2022-11-15	8.990	8.990	8.990	8.990	8.990	312,503
2022-11-14	8.990	8.990	8.990	8.990	8.990	473,927
2022-11-11	8.990	8.990	8.990	8.990	8.990	15,081
2022-11-10	8.990	8.990	8.990	8.990	8.990	87,573
2022-11-09	8.990	8.990	8.990	8.990	8.990	20,025
2022-11-08	8.500	8.990	8.500	8.990	8.990	323,049
2022-11-07	8.310	8.790	8.220	8.500	8.500	1,099,164
2022-11-04	8.690	8.690	8.310	8.310	8.310	408,047
2022-11-03	9.050	9.050	8.690	8.690	8.690	330,448
2022-11-02	9.050	9.050	9.050	9.050	9.050	122,142
2022-11-01	9.050	9.050	9.050	9.050	9.050	77,200
2022-10-31	9.050	9.050	9.050	9.050	9.050	385,390
2022-10-28	9.050	9.050	9.050	9.050	9.050	24,800
2022-10-27	9.050	9.050	9.050	9.050	9.050	131,864
2022-10-26	9.050	9.050	9.050	9.050	9.050	284,848
2022-10-25	9.100	9.100	8.700	9.050	9.050	293,136
2022-10-24	9.000	9.100	9.000	9.100	9.100	187,989
2022-10-21	8.980	9.000	8.980	9.000	9.000	295,494
2022-10-20	8.930	8.980	8.930	8.980	8.980	107,885
2022-10-19	8.930	8.930	8.930	8.930	8.930	88,300
2022-10-18	8.940	8.940	8.930	8.930	8.930	280,971
2022-10-17	9.170	9.170	8.500	8.940	8.940	535,528
2022-10-14	9.170	9.170	9.170	9.170	9.170	235,873
2022-10-13	8.500	9.170	8.500	9.170	9.170	457,417
2022-10-12	9.000	9.000	8.500	8.500	8.500	154,751
2022-10-11	9.000	9.000	9.000	9.000	9.000	59,678
2022-10-07	9.000	9.000	9.000	9.000	9.000	111,295
2022-10-06	8.960	9.000	8.100	9.000	9.000	1,563,795
2022-10-05	9.050	9.050	8.960	8.960	8.960	593,103
2022-10-04	9.050	9.050	9.050	9.050	9.050	70,943
2022-09-30	9.050	9.050	9.050	9.050	9.050	96,483
2022-09-29	9.200	9.200	9.050	9.050	9.050	330,242
2022-09-28	9.950	9.950	9.000	9.200	9.200	370,541
2022-09-27	9.950	9.950	9.950	9.950	9.950	120,784
2022-09-26	9.950	9.950	9.950	9.950	9.950	201,316
2022-09-23	9.950	9.950	9.950	9.950	9.950	126,222
2022-09-22	9.950	9.950	9.950	9.950	9.950	124,151
2022-09-21	9.950	9.950	9.950	9.950	9.950	165,066
2022-09-20	9.950	9.950	9.950	9.950	9.950	88,726
2022-09-19	9.950	9.950	9.950	9.950	9.950	129,804
2022-09-16	9.950	9.950	9.950	9.950	9.950	176,560
2022-09-15	9.950	9.950	9.950	9.950	9.950	70,428
2022-09-14	9.950	9.950	9.950	9.950	9.950	228,849
2022-09-13	9.950	9.950	9.950	9.950	9.950	90,425
2022-09-12	9.950	9.950	9.950	9.950	9.950	15,778
2022-09-09	9.950	9.950	9.950	9.950	9.950	280,109
2022-09-08	9.950	9.950	9.950	9.950	9.950	57,820
2022-09-07	9.800	9.950	9.800	9.950	9.950	436,253
2022-09-06	9.800	9.800	9.800	9.800	9.800	254,706
2022-09-05	9.690	9.800	9.690	9.800	9.800	199,165
2022-09-02	9.400	9.690	9.400	9.690	9.690	13,847,274

← NewerPage 17 of 21 · 1,237 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.