FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	16.800	17.000	16.800	17.000	17.000	276,257
2025-01-31	17.200	17.200	15.550	16.800	16.800	906,322
2025-01-30	17.200	17.200	17.200	17.200	17.200	162,515
2025-01-29	17.200	17.200	17.200	17.200	17.200	261,403
2025-01-28	17.200	17.200	17.200	17.200	17.200	282,383
2025-01-27	16.400	17.200	16.400	17.200	17.200	563,312
2025-01-24	16.400	16.400	16.400	16.400	16.400	135,501
2025-01-23	17.250	17.250	16.350	16.400	16.400	815,240
2025-01-22	17.250	17.250	17.250	17.250	17.250	140,518
2025-01-21	17.250	17.250	17.250	17.250	17.250	32,805
2025-01-20	17.250	17.250	17.250	17.250	17.250	87,974
2025-01-17	17.250	17.250	17.250	17.250	17.250	80,577
2025-01-16	17.250	17.250	17.250	17.250	17.250	75,470
2025-01-15	17.250	17.250	17.250	17.250	17.250	1,548,837
2025-01-14	17.000	17.250	16.500	17.250	17.250	4,252,458
2025-01-13	17.000	17.000	17.000	17.000	17.000	723,063
2025-01-10	17.000	17.000	17.000	17.000	17.000	472,091
2025-01-09	17.000	17.000	17.000	17.000	17.000	350,518
2025-01-08	17.000	17.000	17.000	17.000	17.000	123,730
2025-01-07	16.400	17.000	16.400	17.000	17.000	842,222
2025-01-06	15.950	16.400	15.950	16.400	16.400	2,048,228
2025-01-03	15.750	15.950	15.750	15.950	15.950	1,135,058
2025-01-02	15.500	15.750	15.500	15.750	15.750	413,564
2024-12-31	15.500	15.500	15.500	15.500	15.500	350,562
2024-12-30	15.000	15.500	15.000	15.500	15.500	474,706
2024-12-27	14.000	15.000	14.000	15.000	15.000	1,311,326
2024-12-24	14.500	14.500	14.000	14.000	14.000	903,174
2024-12-23	14.500	14.500	14.500	14.500	14.500	145,799
2024-12-20	14.500	14.500	14.500	14.500	14.500	627,227
2024-12-19	14.500	14.500	14.500	14.500	14.500	60,481
2024-12-18	14.500	14.500	14.500	14.500	14.500	78,600
2024-12-17	14.500	14.500	14.500	14.500	14.500	73,630
2024-12-16	14.500	14.500	14.500	14.500	14.500	291,873
2024-12-13	14.500	14.500	14.500	14.500	14.500	288,653
2024-12-12	14.500	14.500	14.500	14.500	14.500	153,258
2024-12-11	14.500	14.500	14.500	14.500	14.500	1,154,835
2024-12-10	14.500	14.500	14.500	14.500	14.500	104,385
2024-12-09	15.400	15.400	13.900	14.500	14.500	793,222
2024-12-06	15.400	15.400	15.400	15.400	15.400	31,693
2024-12-05	15.400	15.400	15.400	15.400	15.400	82,287
2024-12-04	15.400	15.400	15.400	15.400	15.400	109,498
2024-12-03	15.400	15.400	15.400	15.400	15.400	164,286
2024-12-02	15.400	15.400	15.400	15.400	15.400	292,488
2024-11-29	15.400	15.400	15.400	15.400	15.400	109,052
2024-11-28	15.400	15.400	15.400	15.400	15.400	67,847
2024-11-27	15.400	15.400	15.400	15.400	15.400	44,484
2024-11-26	15.400	15.400	15.400	15.400	15.400	1,260,022
2024-11-25	14.850	15.400	14.850	15.400	15.400	383,262
2024-11-22	14.500	14.850	14.500	14.850	14.850	285,883
2024-11-21	14.500	14.500	14.500	14.500	14.500	128,768
2024-11-20	14.500	14.500	14.500	14.500	14.500	478,227
2024-11-19	14.500	14.500	14.500	14.500	14.500	146,982
2024-11-18	14.100	14.500	14.100	14.500	14.500	227,700
2024-11-15	14.950	14.950	14.100	14.100	14.100	307,273
2024-11-14	14.950	14.950	14.950	14.950	14.950	103,084
2024-11-13	14.950	14.950	14.950	14.950	14.950	43,055
2024-11-12	14.950	14.950	14.950	14.950	14.950	43,958
2024-11-11	14.950	14.950	14.950	14.950	14.950	397,152
2024-11-08	15.400	15.400	14.950	14.950	14.950	481,265
2024-11-07	15.400	15.400	15.400	15.400	15.400	86,370

← NewerPage 8 of 21 · 1,236 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.