FIDSON HEALTHCARE PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-06	15.400	15.400	15.400	15.400	15.400	10,474
2024-11-05	15.400	15.400	15.400	15.400	15.400	76,632
2024-11-04	15.400	15.400	15.400	15.400	15.400	120,640
2024-11-01	15.400	15.400	15.400	15.400	15.400	72,235
2024-10-31	15.400	15.400	15.400	15.400	15.400	24,546
2024-10-30	15.750	15.750	14.200	15.400	15.400	1,441,487
2024-10-29	15.750	15.750	15.750	15.750	15.750	184,537
2024-10-28	15.750	15.750	15.750	15.750	15.750	164,523
2024-10-25	15.750	15.750	15.750	15.750	15.750	182,940
2024-10-24	15.750	15.750	15.750	15.750	15.750	107,057
2024-10-23	15.750	15.750	15.750	15.750	15.750	32,298
2024-10-22	15.750	15.750	15.750	15.750	15.750	68,933
2024-10-21	15.750	15.750	15.750	15.750	15.750	297,488
2024-10-18	15.750	15.750	15.750	15.750	15.750	92,881
2024-10-17	15.750	15.750	15.750	15.750	15.750	137,246
2024-10-16	15.750	15.750	15.750	15.750	15.750	91,417
2024-10-15	15.750	15.750	15.750	15.750	15.750	140,909
2024-10-14	15.100	15.750	15.100	15.750	15.750	209,996
2024-10-11	13.950	15.100	13.950	15.100	15.100	357,448
2024-10-10	15.450	15.450	13.950	13.950	13.950	520,764
2024-10-09	15.450	15.450	15.450	15.450	15.450	480,257
2024-10-08	15.450	15.450	15.450	15.450	15.450	110,437
2024-10-07	15.750	16.000	14.650	15.450	15.450	1,110,664
2024-10-04	15.750	15.750	15.750	15.750	15.750	281,048
2024-10-03	15.750	15.750	15.750	15.750	15.750	221,482
2024-10-02	15.750	15.750	15.750	15.750	15.750	66,359
2024-09-30	15.750	15.750	15.750	15.750	15.750	343,879
2024-09-27	15.750	15.750	15.750	15.750	15.750	311,071
2024-09-26	15.750	15.750	15.750	15.750	15.750	212,643
2024-09-25	15.750	15.750	15.750	15.750	15.750	411,060
2024-09-24	17.450	17.450	15.750	15.750	15.750	1,562,849
2024-09-23	15.950	17.450	15.950	17.450	17.450	2,726,081
2024-09-20	14.500	15.950	14.500	15.950	15.950	7,154,702
2024-09-19	13.200	14.500	13.200	14.500	14.500	600,995
2024-09-18	13.150	13.200	13.150	13.200	13.200	545,234
2024-09-17	13.100	13.150	13.100	13.150	13.150	351,142
2024-09-13	13.100	13.100	13.100	13.100	13.100	377,813
2024-09-12	13.150	13.150	13.000	13.100	13.100	779,325
2024-09-11	13.000	13.150	13.000	13.150	13.150	425,427
2024-09-10	13.000	13.000	13.000	13.000	13.000	317,268
2024-09-09	13.000	13.000	13.000	13.000	13.000	407,995
2024-09-06	13.000	13.000	13.000	13.000	13.000	34,033
2024-09-05	13.000	13.000	13.000	13.000	13.000	106,277
2024-09-04	13.000	13.000	13.000	13.000	13.000	46,623
2024-09-03	13.000	13.000	13.000	13.000	13.000	131,899
2024-09-02	13.000	13.000	12.500	13.000	13.000	1,295,104
2024-08-30	13.000	13.000	13.000	13.000	13.000	233,743
2024-08-29	13.750	13.750	12.400	13.000	13.000	1,212,683
2024-08-28	13.750	13.750	13.750	13.750	13.750	84,419
2024-08-27	13.750	13.750	13.750	13.750	13.750	334,183
2024-08-26	13.750	13.750	13.750	13.750	13.750	109,348
2024-08-23	13.750	13.750	13.750	13.750	13.750	492,394
2024-08-22	13.750	13.750	13.750	13.750	13.750	25,796
2024-08-21	13.750	13.750	13.750	13.750	13.750	72,103
2024-08-20	13.750	13.750	13.750	13.750	13.750	45,557
2024-08-19	13.750	13.750	13.750	13.750	13.750	94,004
2024-08-16	13.750	13.750	13.750	13.750	13.750	80,865
2024-08-15	13.750	13.750	13.750	13.750	13.750	82,692
2024-08-14	13.750	13.750	13.750	13.750	13.750	1,320,997
2024-08-13	13.750	13.750	13.750	13.750	13.750	102,272

← NewerPage 9 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.