FIDSON HEALTHCARE PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 420,429 |
| 2026-10-14 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 509,461 |
| 2026-10-13 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 2,310,166 |
| 2026-10-12 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 1,875,682 |
| 2026-10-09 | 83.000 | 83.000 | 83.000 | 83.000 | 83.000 | 390,077 |
| 2026-10-08 | 82.000 | 83.000 | 82.000 | 83.000 | 83.000 | 2,372,055 |
| 2026-10-07 | 82.000 | 82.000 | 82.000 | 82.000 | 82.000 | 885,351 |
| 2026-10-06 | 85.000 | 86.150 | 82.000 | 82.000 | 82.000 | 2,834,637 |
| 2026-10-05 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 2,294,648 |
| 2026-10-02 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 417,935 |
| 2026-09-30 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,053,424 |
| 2026-09-29 | 85.000 | 85.000 | 85.000 | 85.000 | 85.000 | 1,985,892 |
| 2026-09-28 | 84.050 | 85.000 | 84.050 | 85.000 | 85.000 | 2,974,098 |
| 2026-09-25 | 84.200 | 84.400 | 84.050 | 84.050 | 84.050 | 1,807,344 |
| 2026-09-24 | 80.000 | 84.200 | 80.000 | 84.200 | 84.200 | 1,338,532 |
| 2026-09-23 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 705,725 |
| 2026-09-22 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,014,882 |
| 2026-09-21 | 80.000 | 81.000 | 80.000 | 80.000 | 80.000 | 7,925,482 |
| 2026-09-18 | 75.500 | 80.000 | 75.500 | 80.000 | 80.000 | 676,907 |
| 2026-09-17 | 72.650 | 75.500 | 72.650 | 75.500 | 75.500 | 2,289,806 |
| 2026-09-16 | 80.000 | 80.000 | 72.650 | 72.650 | 72.650 | 1,631,050 |
| 2026-09-15 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 3,270,666 |
| 2026-09-14 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,558,509 |
| 2026-09-11 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 753,406 |
| 2026-09-10 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 896,452 |
| 2026-09-09 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 362,880 |
| 2026-09-08 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 359,054 |
| 2026-09-07 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 1,031,951 |
| 2026-09-04 | 79.000 | 80.000 | 79.000 | 80.000 | 80.000 | 2,431,535 |
| 2026-09-03 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 658,698 |
| 2026-09-02 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 705,003 |
| 2026-09-01 | 79.000 | 79.000 | 79.000 | 79.000 | 79.000 | 1,107,813 |
| 2026-08-31 | 77.000 | 79.000 | 77.000 | 79.000 | 79.000 | 1,315,192 |
| 2026-08-28 | 75.800 | 77.000 | 75.800 | 77.000 | 77.000 | 850,440 |
| 2026-08-27 | 84.200 | 84.200 | 75.800 | 75.800 | 75.800 | 2,546,551 |
| 2026-08-26 | 93.550 | 93.550 | 84.200 | 84.200 | 84.200 | 714,246 |
| 2026-08-24 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 535,955 |
| 2026-08-21 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 428,917 |
| 2026-08-20 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 439,315 |
| 2026-08-19 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 112,756 |
| 2026-08-18 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 295,319 |
| 2026-08-17 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 155,673 |
| 2026-08-14 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 138,356 |
| 2026-08-13 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 269,071 |
| 2026-08-12 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 193,253 |
| 2026-08-11 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 884,047 |
| 2026-08-10 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 285,203 |
| 2026-08-07 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 347,100 |
| 2026-08-06 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 524,812 |
| 2026-08-05 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 1,723,389 |
| 2026-08-04 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 621,852 |
| 2026-08-03 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 573,423 |
| 2026-07-31 | 93.550 | 93.550 | 93.550 | 93.550 | 93.550 | 824,861 |
| 2026-07-30 | 91.000 | 93.550 | 91.000 | 93.550 | 93.550 | 1,091,738 |
| 2026-07-29 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 564,916 |
| 2026-07-28 | 91.000 | 91.000 | 91.000 | 91.000 | 91.000 | 921,862 |
| 2026-07-27 | 100.00 | 100.00 | 91.000 | 91.000 | 91.000 | 2,578,728 |
| 2026-07-24 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 923,851 |
| 2026-07-23 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 1,619,156 |
| 2026-07-22 | 99.650 | 100.00 | 99.650 | 100.00 | 100.00 | 1,540,803 |
Page 1 of 21 · 1,238 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.