FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	8.150	8.350	8.000	8.350	8.350	1,178,124
2022-03-07	8.150	8.150	8.150	8.150	8.150	195,694
2022-03-04	8.150	8.150	8.150	8.150	8.150	211,331
2022-03-03	8.150	8.150	8.150	8.150	8.150	116,554
2022-03-02	8.160	8.160	8.150	8.150	8.150	361,256
2022-03-01	8.160	8.160	8.160	8.160	8.160	307,504
2022-02-28	8.550	8.550	8.550	8.550	8.550	212,403
2022-02-25	8.550	8.550	8.550	8.550	8.550	103,370
2022-02-24	8.550	8.550	8.550	8.550	8.550	534,623
2022-02-23	8.340	8.550	8.340	8.550	8.550	206,756
2022-02-22	8.300	8.340	8.300	8.340	8.340	546,123
2022-02-21	8.200	8.300	8.200	8.300	8.300	594,049
2022-02-18	8.100	8.200	8.100	8.200	8.200	1,414,563
2022-02-17	8.200	8.200	8.000	8.100	8.100	1,570,896
2022-02-16	8.200	8.200	8.200	8.200	8.200	530,612
2022-02-15	8.000	8.200	8.000	8.200	8.200	495,124
2022-02-14	8.000	8.100	8.000	8.000	8.000	1,015,001
2022-02-11	7.760	8.000	7.760	8.000	8.000	774,558
2022-02-10	7.730	8.050	7.730	7.760	7.760	747,550
2022-02-09	7.850	8.050	7.730	7.730	7.730	744,646
2022-02-08	8.090	8.090	7.850	7.850	7.850	1,375,096
2022-02-07	8.110	8.110	7.820	8.090	8.090	439,696
2022-02-04	8.110	8.110	8.110	8.110	8.110	282,009
2022-02-03	8.110	8.110	8.110	8.110	8.110	697,621
2022-02-02	8.290	8.290	7.800	8.110	8.110	1,169,191
2022-02-01	7.700	8.290	7.700	8.290	8.290	1,818,187
2022-01-31	7.600	7.700	7.600	7.700	7.700	876,735
2022-01-28	7.550	7.600	7.550	7.600	7.600	482,350
2022-01-27	7.550	7.550	7.550	7.550	7.550	360,192
2022-01-26	7.550	7.550	7.550	7.550	7.550	623,146
2022-01-25	7.550	7.550	7.550	7.550	7.550	145,190
2022-01-24	7.550	7.550	7.550	7.550	7.550	755,703
2022-01-21	7.550	7.550	7.550	7.550	7.550	441,629
2022-01-20	7.550	7.550	7.550	7.550	7.550	505,371
2022-01-19	7.550	7.550	7.550	7.550	7.550	490,818
2022-01-18	7.300	7.550	7.300	7.550	7.550	619,711
2022-01-17	7.500	7.500	7.300	7.300	7.300	833,417
2022-01-14	6.840	7.500	6.840	7.500	7.500	662,799
2022-01-13	6.600	6.840	6.600	6.840	6.840	663,410
2022-01-12	6.600	6.600	6.600	6.600	6.600	154,662
2022-01-11	6.600	6.700	6.600	6.600	6.600	1,115,411
2022-01-10	6.600	6.600	6.600	6.600	6.600	773,617
2022-01-07	6.600	6.600	6.600	6.600	6.600	164,930
2022-01-06	6.600	6.600	6.600	6.600	6.600	97,514
2022-01-05	6.220	6.600	6.220	6.600	6.600	759,281
2022-01-04	6.220	6.220	6.220	6.220	6.220	76,069
2021-12-31	6.350	6.350	6.220	6.220	6.220	575,171
2021-12-30	6.350	6.350	6.350	6.350	6.350	34,822
2021-12-29	6.250	6.350	6.250	6.350	6.350	153,826
2021-12-24	6.250	6.250	6.250	6.250	6.250	0
2021-12-23	6.250	6.250	6.250	6.250	6.250	137,000
2021-12-22	6.390	6.390	6.000	6.250	6.250	1,099,150
2021-12-21	6.390	6.390	6.390	6.390	6.390	50,240
2021-12-20	6.390	6.390	6.390	6.390	6.390	67,713
2021-12-17	6.280	6.390	6.280	6.390	6.390	231,510
2021-12-16	6.250	6.300	6.240	6.280	6.280	309,555
2021-12-15	6.250	6.250	6.250	6.250	6.250	7,022
2021-12-14	6.250	6.250	6.250	6.250	6.250	28,422
2021-12-13	6.250	6.250	6.250	6.250	6.250	164,738
2021-12-10	6.250	6.250	6.250	6.250	6.250	95,906

← NewerPage 20 of 21 · 1,240 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.