FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	22.850	22.850	22.850	22.850	22.850	497,163
2025-05-02	22.000	22.850	22.000	22.850	22.850	1,449,102
2025-04-30	21.000	22.500	21.000	22.000	22.000	1,114,232
2025-04-29	20.450	21.000	20.450	21.000	21.000	1,620,833
2025-04-28	18.600	20.450	18.600	20.450	20.450	2,322,810
2025-04-25	18.600	18.600	18.600	18.600	18.600	30,762
2025-04-24	18.600	18.600	18.600	18.600	18.600	162,743
2025-04-23	18.600	18.600	18.600	18.600	18.600	185,400
2025-04-22	18.600	18.600	18.600	18.600	18.600	123,655
2025-04-17	18.600	18.600	18.600	18.600	18.600	31,929
2025-04-16	18.000	18.600	18.000	18.600	18.600	314,301
2025-04-15	18.700	18.700	18.000	18.000	18.000	558,293
2025-04-14	18.700	18.700	18.700	18.700	18.700	102,674
2025-04-11	18.400	18.700	18.400	18.700	18.700	363,457
2025-04-10	18.400	18.400	18.400	18.400	18.400	282,369
2025-04-09	18.100	18.400	18.100	18.400	18.400	455,043
2025-04-08	19.450	19.450	17.550	18.100	18.100	761,222
2025-04-07	19.450	19.450	19.450	19.450	19.450	231,430
2025-04-04	19.450	19.450	19.450	19.450	19.450	196,078
2025-04-03	19.000	19.450	19.000	19.450	19.450	681,379
2025-04-02	18.050	19.000	18.050	19.000	19.000	953,644
2025-03-28	18.050	18.050	18.050	18.050	18.050	153,827
2025-03-27	18.900	18.900	17.050	18.050	18.050	915,091
2025-03-26	18.900	18.900	18.900	18.900	18.900	157,441
2025-03-25	18.900	18.900	18.900	18.900	18.900	345,288
2025-03-24	18.900	18.900	18.900	18.900	18.900	101,848
2025-03-21	18.900	18.900	18.900	18.900	18.900	193,391
2025-03-20	18.900	18.900	18.900	18.900	18.900	704,929
2025-03-19	18.900	18.900	18.900	18.900	18.900	137,425
2025-03-18	18.900	18.900	18.900	18.900	18.900	114,969
2025-03-17	18.750	18.900	18.750	18.900	18.900	391,707
2025-03-14	18.750	18.750	18.750	18.750	18.750	146,484
2025-03-13	18.950	18.950	18.000	18.750	18.750	414,312
2025-03-12	18.950	18.950	18.950	18.950	18.950	168,172
2025-03-11	18.950	18.950	18.950	18.950	18.950	279,826
2025-03-10	18.950	18.950	18.200	18.950	18.950	1,387,694
2025-03-07	18.950	18.950	18.950	18.950	18.950	883,532
2025-03-06	18.950	18.950	18.950	18.950	18.950	40,293
2025-03-05	18.950	18.950	18.950	18.950	18.950	356,793
2025-03-04	18.950	18.950	18.950	18.950	18.950	317,302
2025-03-03	18.850	19.000	18.850	18.950	18.950	560,463
2025-02-28	17.900	18.850	17.900	18.850	18.850	502,613
2025-02-27	19.800	19.800	17.900	17.900	17.900	264,848
2025-02-26	19.800	19.800	19.800	19.800	19.800	95,345
2025-02-25	19.800	19.800	19.800	19.800	19.800	408,495
2025-02-24	19.800	19.800	19.800	19.800	19.800	263,934
2025-02-21	19.800	19.800	19.800	19.800	19.800	300,074
2025-02-20	19.150	19.800	19.150	19.800	19.800	201,254
2025-02-19	19.000	19.750	19.000	19.150	19.150	770,271
2025-02-18	19.000	19.000	19.000	19.000	19.000	541,920
2025-02-17	20.000	20.000	19.000	19.000	19.000	1,037,520
2025-02-14	20.000	20.000	20.000	20.000	20.000	505,951
2025-02-13	20.000	20.000	20.000	20.000	20.000	1,022,965
2025-02-12	19.950	20.300	19.700	20.000	20.000	1,242,490
2025-02-11	20.200	20.200	19.000	19.950	19.950	3,292,538
2025-02-10	20.900	20.900	18.850	20.200	20.200	2,368,806
2025-02-07	19.100	20.900	19.100	20.900	20.900	2,216,991
2025-02-06	17.400	19.100	17.400	19.100	19.100	3,896,657
2025-02-05	17.100	17.400	17.100	17.400	17.400	1,802,370
2025-02-04	17.000	17.100	17.000	17.100	17.100	611,360

← NewerPage 7 of 21 · 1,239 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.