FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	100.00	100.00	100.00	100.00	100.00	868,703
2026-04-21	100.00	100.00	100.00	100.00	100.00	736,474
2026-04-20	100.00	100.00	100.00	100.00	100.00	512,505
2026-04-17	98.500	100.00	98.500	100.00	100.00	535,782
2026-04-16	98.500	98.500	98.500	98.500	98.500	507,111
2026-04-15	100.00	100.00	98.500	98.500	98.500	445,912
2026-04-14	100.00	100.00	100.00	100.00	100.00	1,108,183
2026-04-13	100.00	100.00	100.00	100.00	100.00	516,099
2026-04-10	100.00	100.00	100.00	100.00	100.00	297,416
2026-04-09	100.00	100.00	100.00	100.00	100.00	669,407
2026-04-08	100.00	100.00	100.00	100.00	100.00	813,657
2026-04-07	100.00	100.00	100.00	100.00	100.00	657,014
2026-04-02	100.00	100.00	100.00	100.00	100.00	956,691
2026-04-01	100.00	100.00	100.00	100.00	100.00	420,504
2026-03-31	100.00	100.00	100.00	100.00	100.00	1,089,202
2026-03-30	94.850	100.00	94.850	100.00	100.00	791,782
2026-03-27	94.850	94.850	94.850	94.850	94.850	610,644
2026-03-26	94.850	94.850	94.850	94.850	94.850	345,264
2026-03-25	105.35	105.35	94.850	94.850	94.850	1,162,621
2026-03-24	105.35	105.35	105.35	105.35	105.35	711,723
2026-03-23	105.35	105.35	105.35	105.35	105.35	1,496,566
2026-03-18	105.35	105.35	105.35	105.35	105.35	576,258
2026-03-17	105.35	105.35	105.35	105.35	105.35	665,139
2026-03-16	105.35	105.35	105.35	105.35	105.35	950,416
2026-03-13	105.35	105.35	105.35	105.35	105.35	964,623
2026-03-12	95.800	105.35	95.800	105.35	105.35	2,170,512
2026-03-11	93.900	95.800	93.900	95.800	95.800	1,464,483
2026-03-10	93.900	93.900	93.900	93.900	93.900	1,103,948
2026-03-09	88.500	93.900	88.500	93.900	93.900	1,377,313
2026-03-06	82.500	88.500	82.500	88.500	88.500	765,913
2026-03-05	81.000	84.450	81.000	82.500	82.500	1,489,584
2026-03-04	81.000	81.000	81.000	81.000	81.000	1,097,274
2026-03-03	90.000	90.000	81.000	81.000	81.000	1,067,185
2026-03-02	90.000	90.000	90.000	90.000	90.000	869,646
2026-02-27	90.000	90.000	90.000	90.000	90.000	674,067
2026-02-26	90.000	90.000	90.000	90.000	90.000	720,296
2026-02-25	95.500	95.500	88.350	90.000	90.000	1,260,097
2026-02-24	95.500	95.500	95.500	95.500	95.500	1,238,451
2026-02-23	86.900	95.500	86.900	95.500	95.500	1,758,518
2026-02-20	79.000	86.900	79.000	86.900	86.900	1,776,827
2026-02-19	75.000	79.000	75.000	79.000	79.000	1,415,567
2026-02-18	74.000	75.000	74.000	75.000	75.000	794,579
2026-02-17	73.000	74.000	73.000	74.000	74.000	1,273,644
2026-02-16	78.000	78.000	70.200	73.000	73.000	1,555,092
2026-02-13	73.000	78.000	73.000	78.000	78.000	956,932
2026-02-12	72.500	73.000	72.500	73.000	73.000	1,140,967
2026-02-11	71.900	72.500	71.900	72.500	72.500	783,714
2026-02-10	73.000	73.000	67.000	71.900	71.900	2,879,445
2026-02-09	70.000	73.000	70.000	73.000	73.000	996,754
2026-02-06	68.750	70.000	68.000	70.000	70.000	940,290
2026-02-05	68.750	68.750	68.750	68.750	68.750	604,621
2026-02-04	68.750	68.750	68.750	68.750	68.750	533,681
2026-02-03	68.750	68.750	68.750	68.750	68.750	794,730
2026-02-02	68.750	68.750	68.750	68.750	68.750	1,541,578
2026-01-30	68.000	70.750	61.200	68.750	68.750	3,134,323
2026-01-29	71.500	71.500	66.900	68.000	68.000	1,146,794
2026-01-28	71.500	71.500	71.500	71.500	71.500	608,414
2026-01-27	71.500	71.500	71.500	71.500	71.500	566,592
2026-01-26	71.500	71.500	71.500	71.500	71.500	797,294
2026-01-23	71.500	71.500	71.500	71.500	71.500	1,733,266

← NewerPage 3 of 5 · 246 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.