FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-06	10.950	10.950	10.950	10.950	10.950	175,335
2022-06-03	11.000	11.000	10.250	10.950	10.950	412,997
2022-06-02	11.000	11.000	11.000	11.000	11.000	89,182
2022-06-01	11.000	11.000	11.000	11.000	11.000	31,936
2022-05-31	11.000	11.000	11.000	11.000	11.000	71,903
2022-05-30	11.000	11.000	11.000	11.000	11.000	60,850
2022-05-27	11.000	11.000	11.000	11.000	11.000	95,604
2022-05-26	11.000	11.000	11.000	11.000	11.000	97,379
2022-05-25	11.000	11.000	11.000	11.000	11.000	171,606
2022-05-24	11.000	11.000	11.000	11.000	11.000	304,982
2022-05-23	11.000	11.000	11.000	11.000	11.000	203,531
2022-05-20	11.000	11.000	11.000	11.000	11.000	402,000
2022-05-19	11.000	11.000	10.750	11.000	11.000	619,779
2022-05-18	11.550	11.550	11.000	11.000	11.000	397,990
2022-05-17	12.050	12.050	11.000	11.550	11.550	743,372
2022-05-16	12.050	12.050	12.050	12.050	12.050	230,692
2022-05-13	11.380	12.050	11.380	12.050	12.050	1,414,392
2022-05-12	10.350	11.380	10.350	11.380	11.380	2,354,300
2022-05-11	10.300	10.350	10.100	10.350	10.350	2,095,038
2022-05-10	10.350	10.400	10.300	10.300	10.300	1,107,234
2022-05-09	10.030	10.400	10.000	10.350	10.350	2,892,284
2022-05-06	9.850	10.030	9.850	10.030	10.030	1,863,772
2022-05-05	8.960	9.850	8.960	9.850	9.850	2,210,003
2022-05-04	8.150	8.960	8.150	8.960	8.960	871,422
2022-04-29	8.150	8.150	8.150	8.150	8.150	103,545
2022-04-28	8.200	8.200	7.700	8.150	8.150	463,213
2022-04-27	7.860	8.200	7.860	8.200	8.200	413,005
2022-04-26	8.200	8.390	7.860	7.860	7.860	2,711,712
2022-04-25	8.200	8.200	8.200	8.200	8.200	106,035
2022-04-22	8.000	8.200	8.000	8.200	8.200	726,274
2022-04-21	7.900	8.000	7.900	8.000	8.000	368,888
2022-04-20	7.900	7.900	7.900	7.900	7.900	34,530
2022-04-19	7.900	8.000	7.900	7.900	7.900	578,227
2022-04-14	8.000	8.000	7.580	7.900	7.900	564,795
2022-04-13	8.000	8.000	8.000	8.000	8.000	229,522
2022-04-12	8.000	8.000	8.000	8.000	8.000	73,412
2022-04-11	8.000	8.100	8.000	8.000	8.000	433,000
2022-04-08	8.070	8.070	8.000	8.000	8.000	386,570
2022-04-07	8.070	8.070	8.070	8.070	8.070	243,184
2022-04-06	8.070	8.070	8.070	8.070	8.070	40,272
2022-04-05	8.050	8.070	7.700	8.070	8.070	786,051
2022-04-04	8.050	8.050	8.050	8.050	8.050	399,301
2022-04-01	8.150	8.150	8.050	8.050	8.050	290,382
2022-03-31	8.150	8.150	8.150	8.150	8.150	26,682
2022-03-30	8.150	8.150	8.150	8.150	8.150	47,124
2022-03-29	8.150	8.150	8.150	8.150	8.150	20,150
2022-03-28	8.150	8.150	8.150	8.150	8.150	47,790
2022-03-25	8.150	8.150	8.150	8.150	8.150	235,474
2022-03-24	7.910	8.150	7.910	8.150	8.150	228,854
2022-03-23	7.850	7.910	7.850	7.910	7.910	1,714,400
2022-03-22	7.900	7.900	7.700	7.850	7.850	389,650
2022-03-21	7.850	7.900	7.850	7.900	7.900	709,901
2022-03-18	7.850	7.850	7.850	7.850	7.850	55,970
2022-03-17	7.760	7.850	7.760	7.850	7.850	716,819
2022-03-16	7.760	7.760	7.760	7.760	7.760	123,372
2022-03-15	8.000	8.000	7.760	7.760	7.760	826,424
2022-03-14	8.000	8.150	7.500	8.000	8.000	1,314,140
2022-03-11	8.350	8.350	8.000	8.000	8.000	508,932
2022-03-10	8.350	8.350	8.350	8.350	8.350	69,763
2022-03-09	8.350	8.350	8.350	8.350	8.350	47,561

← NewerPage 19 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.