Eden Research plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	2.450	2.700	2.250	2.450	2.450	27,694
2026-10-22	2.450	2.700	2.388	2.450	2.450	110,435
2026-10-21	2.450	2.700	2.388	2.450	2.450	47,553
2026-10-20	2.450	2.700	2.200	2.450	2.450	55,791
2026-10-19	2.450	2.700	2.380	2.450	2.450	8,437
2026-10-16	2.450	2.450	2.372	2.450	2.450	34,176
2026-10-15	2.450	2.700	2.200	2.450	2.450	153,022
2026-10-14	2.450	2.700	2.370	2.450	2.450	19,075
2026-10-13	2.370	2.700	2.370	2.450	2.450	238,998
2026-10-12	2.350	2.500	2.200	2.350	2.350	105,636
2026-10-09	2.400	2.500	2.200	2.350	2.350	66,250
2026-10-08	2.400	2.500	2.300	2.400	2.400	249,889
2026-10-07	2.400	2.500	2.300	2.400	2.400	1,043,444
2026-10-06	2.400	2.500	2.340	2.400	2.400	331,209
2026-10-05	2.350	2.500	2.300	2.400	2.400	449,961
2026-10-02	2.250	2.400	2.100	2.320	2.320	501,584
2026-10-01	2.300	2.400	2.211	2.250	2.250	588,482
2026-09-30	2.200	2.400	2.000	2.300	2.300	886,461
2026-09-29	2.200	2.200	2.055	2.200	2.200	739,720
2026-09-28	2.200	2.400	2.069	2.200	2.200	99,799
2026-09-25	2.100	2.300	1.900	2.100	2.100	24,481
2026-09-24	2.100	2.300	1.900	2.100	2.100	667,094
2026-09-23	2.100	2.300	1.900	2.100	2.100	148,862
2026-09-22	2.100	2.100	2.100	2.100	2.100	0
2026-09-21	2.100	2.288	1.900	2.100	2.100	13,469
2026-09-18	2.018	2.200	2.018	2.100	2.100	1,671,498
2026-09-17	2.000	2.100	1.900	2.000	2.000	484,584
2026-09-16	2.150	2.300	1.925	2.000	2.000	1,162,218
2026-09-15	2.150	2.300	2.000	2.150	2.150	31,199
2026-09-14	2.200	2.300	2.000	2.150	2.150	227,700
2026-09-11	2.200	2.400	2.075	2.200	2.200	625,127
2026-09-10	2.200	2.400	2.000	2.200	2.200	238,324
2026-09-09	2.200	2.200	2.105	2.200	2.200	14,975
2026-09-08	2.200	2.260	2.066	2.200	2.200	379,085
2026-09-07	2.200	2.400	2.066	2.200	2.200	257,532
2026-09-04	2.200	2.400	2.140	2.200	2.200	457,860
2026-09-03	2.150	2.400	2.012	2.200	2.200	497,178
2026-09-02	2.200	2.300	2.012	2.150	2.150	13,626
2026-09-01	2.200	2.400	2.000	2.200	2.200	92,424
2026-08-28	2.200	2.400	2.000	2.200	2.200	266,179
2026-08-27	2.200	2.400	2.100	2.200	2.200	202,908
2026-08-26	2.300	2.500	2.000	2.200	2.200	1,100,102
2026-08-25	2.350	2.410	2.215	2.350	2.350	511,113
2026-08-24	2.350	2.400	2.201	2.350	2.350	253,630
2026-08-21	2.350	2.350	2.350	2.350	2.350	0
2026-08-20	2.350	2.500	2.200	2.350	2.350	411,290
2026-08-19	2.250	2.400	2.136	2.350	2.350	770,285
2026-08-18	2.200	2.400	2.100	2.250	2.250	384,350
2026-08-17	2.300	2.363	2.030	2.200	2.200	3,481,642
2026-08-14	2.250	2.400	2.206	2.300	2.300	406,432
2026-08-13	2.300	2.400	2.000	2.250	2.250	6,999,957
2026-08-12	2.450	2.500	2.300	2.300	2.300	460,599
2026-08-11	2.450	2.594	2.300	2.450	2.450	787,129
2026-08-10	2.501	2.501	2.298	2.450	2.450	2,379,112
2026-08-07	2.550	2.600	2.500	2.550	2.550	447,013
2026-08-06	2.550	2.600	2.512	2.550	2.550	531,355
2026-08-05	2.550	2.600	2.500	2.550	2.550	131,146
2026-08-04	2.600	2.640	2.515	2.550	2.550	304,530
2026-08-03	2.550	2.700	2.400	2.550	2.550	1,114,606
2026-07-31	2.650	2.700	2.510	2.550	2.550	683,066

Page 1 of 2 · 64 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.