FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	99.000	99.650	93.000	99.650	99.650	5,101,847
2026-07-20	102.75	102.75	95.050	99.000	99.000	3,236,733
2026-07-17	102.75	102.75	102.75	102.75	102.75	651,659
2026-07-16	102.75	102.75	102.75	102.75	102.75	1,627,554
2026-07-15	102.75	102.75	102.75	102.75	102.75	491,108
2026-07-14	102.75	102.75	102.75	102.75	102.75	323,324
2026-07-13	100.05	102.75	100.05	102.75	102.75	1,054,009
2026-07-10	101.20	101.20	99.650	100.05	100.05	2,361,673
2026-07-09	101.20	101.20	101.20	101.20	101.20	2,642,196
2026-07-08	101.20	101.20	101.20	101.20	101.20	430,825
2026-07-07	101.20	101.20	101.20	101.20	101.20	1,000,629
2026-07-06	101.20	101.20	101.20	101.20	101.20	842,837
2026-07-03	101.20	101.20	101.20	101.20	101.20	387,624
2026-07-02	101.20	101.20	101.20	101.20	101.20	474,177
2026-07-01	101.20	101.20	101.20	101.20	101.20	235,142
2026-06-30	101.20	101.20	101.20	101.20	101.20	291,575
2026-06-29	101.20	101.20	101.20	101.20	101.20	597,191
2026-06-26	101.20	101.20	101.20	101.20	101.20	583,060
2026-06-25	101.20	101.20	101.20	101.20	101.20	457,681
2026-06-24	101.20	101.20	101.20	101.20	101.20	382,032
2026-06-23	101.20	101.20	101.20	101.20	101.20	727,796
2026-06-22	101.20	101.20	101.20	101.20	101.20	562,410
2026-06-19	101.20	101.20	101.20	101.20	101.20	447,599
2026-06-18	101.20	101.20	101.20	101.20	101.20	573,284
2026-06-17	101.20	101.20	101.20	101.20	101.20	632,224
2026-06-16	101.20	101.20	101.20	101.20	101.20	2,784,269
2026-06-15	101.20	101.20	101.20	101.20	101.20	885,610
2026-06-11	103.00	103.00	101.20	101.20	101.20	1,745,585
2026-06-10	110.60	110.60	99.600	103.00	103.00	4,388,073
2026-06-09	122.85	122.85	110.60	110.60	110.60	2,095,179
2026-06-08	136.50	136.50	122.85	122.85	122.85	400,333
2026-06-05	136.50	136.50	136.50	136.50	136.50	242,493
2026-06-04	136.50	136.50	136.50	136.50	136.50	117,430
2026-06-03	136.50	136.50	136.50	136.50	136.50	361,532
2026-06-02	136.50	136.50	136.50	136.50	136.50	317,185
2026-06-01	136.50	136.50	136.50	136.50	136.50	512,198
2026-05-29	136.50	136.50	136.50	136.50	136.50	526,900
2026-05-26	136.50	136.50	136.50	136.50	136.50	371,402
2026-05-25	136.50	136.50	136.50	136.50	136.50	948,152
2026-05-22	136.50	136.50	136.50	136.50	136.50	861,962
2026-05-21	136.50	136.50	136.50	136.50	136.50	530,495
2026-05-20	136.50	136.50	136.50	136.50	136.50	758,370
2026-05-19	136.50	136.50	136.50	136.50	136.50	1,187,227
2026-05-18	136.50	136.50	136.50	136.50	136.50	844,015
2026-05-15	124.60	136.50	124.60	136.50	136.50	1,603,794
2026-05-14	113.30	124.60	113.30	124.60	124.60	1,893,370
2026-05-13	103.00	113.30	103.00	113.30	113.30	1,427,902
2026-05-12	103.00	103.00	103.00	103.00	103.00	456,406
2026-05-11	103.00	103.00	103.00	103.00	103.00	1,090,598
2026-05-08	103.00	103.00	103.00	103.00	103.00	934,218
2026-05-07	103.00	103.00	103.00	103.00	103.00	1,400,448
2026-05-06	98.700	103.00	98.700	103.00	103.00	1,356,601
2026-05-05	98.700	98.700	98.700	98.700	98.700	519,512
2026-05-04	98.700	98.700	98.700	98.700	98.700	1,055,970
2026-04-30	98.700	98.700	98.700	98.700	98.700	611,335
2026-04-29	99.500	99.500	98.700	98.700	98.700	1,239,341
2026-04-28	99.500	99.500	99.500	99.500	99.500	573,737
2026-04-27	95.100	99.500	95.100	99.500	99.500	848,232
2026-04-24	100.00	100.00	94.500	95.100	95.100	1,273,914
2026-04-23	100.00	100.00	100.00	100.00	100.00	1,010,335

← NewerPage 2 of 21 · 1,238 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.