Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 5.150 | 5.295 | 5.000 | 5.150 | 5.150 | 13,589 |
| 2024-03-05 | 5.491 | 5.491 | 5.050 | 5.150 | 5.150 | 337,103 |
| 2024-03-04 | 5.750 | 5.798 | 5.200 | 5.500 | 5.500 | 77,199 |
| 2024-03-01 | 5.750 | 5.982 | 5.500 | 5.750 | 5.750 | 380,223 |
| 2024-02-29 | 5.750 | 5.900 | 5.650 | 5.750 | 5.750 | 51,111 |
| 2024-02-28 | 5.750 | 5.982 | 5.500 | 5.750 | 5.750 | 1,928 |
| 2024-02-27 | 5.975 | 6.200 | 5.625 | 5.750 | 5.750 | 255,795 |
| 2024-02-26 | 5.975 | 6.200 | 5.975 | 5.975 | 5.975 | 749,942 |
| 2024-02-23 | 5.975 | 6.140 | 5.975 | 5.975 | 5.975 | 135,572 |
| 2024-02-22 | 5.975 | 6.055 | 5.890 | 5.975 | 5.975 | 26,709 |
| 2024-02-21 | 5.975 | 6.120 | 5.759 | 5.975 | 5.975 | 28,940 |
| 2024-02-20 | 5.975 | 6.145 | 5.806 | 5.975 | 5.975 | 663,204 |
| 2024-02-19 | 5.875 | 6.099 | 5.759 | 5.975 | 5.975 | 836,481 |
| 2024-02-16 | 5.503 | 5.950 | 5.503 | 5.875 | 5.875 | 244,811 |
| 2024-02-15 | 5.475 | 5.640 | 5.475 | 5.475 | 5.475 | 435,005 |
| 2024-02-14 | 5.475 | 5.640 | 5.229 | 5.475 | 5.475 | 81,904 |
| 2024-02-13 | 5.600 | 5.600 | 5.210 | 5.475 | 5.475 | 90,543 |
| 2024-02-12 | 5.875 | 5.889 | 5.500 | 5.625 | 5.625 | 284,918 |
| 2024-02-09 | 5.750 | 5.900 | 5.750 | 5.875 | 5.875 | 224,953 |
| 2024-02-08 | 5.625 | 5.750 | 5.525 | 5.625 | 5.625 | 9,019 |
| 2024-02-07 | 5.875 | 5.987 | 5.625 | 5.625 | 5.625 | 229,286 |
| 2024-02-06 | 5.875 | 5.987 | 5.775 | 5.875 | 5.875 | 162,062 |
| 2024-02-05 | 6.000 | 6.032 | 5.861 | 5.875 | 5.875 | 238,518 |
| 2024-02-02 | 6.050 | 6.050 | 5.850 | 6.000 | 6.000 | 942,864 |
| 2024-02-01 | 5.750 | 6.145 | 5.650 | 6.100 | 6.100 | 847,370 |
| 2024-01-31 | 5.975 | 6.200 | 5.750 | 5.750 | 5.750 | 604,770 |
| 2024-01-30 | 5.975 | 6.100 | 5.850 | 5.975 | 5.975 | 926,668 |
| 2024-01-29 | 6.200 | 6.200 | 5.975 | 5.975 | 5.975 | 367,931 |
| 2024-01-26 | 6.250 | 6.500 | 6.000 | 6.000 | 6.000 | 320,676 |
| 2024-01-25 | 5.900 | 6.400 | 5.500 | 6.000 | 6.000 | 450,377 |
| 2024-01-24 | 5.900 | 6.189 | 5.900 | 5.900 | 5.900 | 114,399 |
| 2024-01-23 | 5.750 | 6.260 | 5.600 | 5.900 | 5.900 | 142,659 |
| 2024-01-22 | 6.000 | 6.450 | 5.900 | 5.900 | 5.900 | 475,010 |
| 2024-01-19 | 5.750 | 5.770 | 5.350 | 5.625 | 5.625 | 158,642 |
| 2024-01-18 | 5.750 | 5.830 | 5.522 | 5.750 | 5.750 | 127,497 |
| 2024-01-17 | 6.000 | 6.000 | 5.650 | 5.750 | 5.750 | 208,553 |
| 2024-01-16 | 6.125 | 6.240 | 6.000 | 6.125 | 6.125 | 1,224,009 |
| 2024-01-15 | 6.250 | 6.250 | 6.000 | 6.125 | 6.125 | 788,872 |
| 2024-01-12 | 6.250 | 7.000 | 6.000 | 6.250 | 6.250 | 1,309,065 |
| 2024-01-11 | 6.125 | 6.450 | 6.000 | 6.250 | 6.250 | 670,205 |
| 2024-01-10 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 1,199,051 |
| 2024-01-09 | 6.400 | 7.450 | 6.024 | 6.250 | 6.250 | 3,265,021 |
| 2024-01-08 | 6.250 | 6.400 | 5.650 | 5.750 | 5.750 | 1,083,445 |
| 2024-01-05 | 6.250 | 6.430 | 6.000 | 6.250 | 6.250 | 209,171 |
| 2024-01-04 | 6.250 | 6.478 | 6.100 | 6.250 | 6.250 | 1,469,556 |
| 2024-01-03 | 6.250 | 6.783 | 6.150 | 6.250 | 6.250 | 1,693,698 |
| 2024-01-02 | 5.750 | 6.500 | 5.610 | 6.250 | 6.250 | 1,115,658 |
| 2023-12-29 | 6.100 | 6.200 | 5.680 | 5.750 | 5.750 | 505,663 |
| 2023-12-28 | 6.000 | 6.299 | 5.832 | 6.100 | 6.100 | 140,084 |
| 2023-12-27 | 5.850 | 6.300 | 5.825 | 6.000 | 6.000 | 471,461 |
| 2023-12-22 | 5.850 | 5.850 | 5.700 | 5.850 | 5.850 | 346,094 |
| 2023-12-21 | 6.250 | 6.250 | 5.700 | 5.850 | 5.850 | 859,686 |
| 2023-12-20 | 5.900 | 6.495 | 5.700 | 6.250 | 6.250 | 1,760,004 |
| 2023-12-19 | 5.198 | 6.260 | 5.198 | 5.450 | 5.450 | 1,395,074 |
| 2023-12-18 | 4.250 | 5.101 | 4.150 | 4.850 | 4.850 | 1,334,226 |
| 2023-12-15 | 4.100 | 4.120 | 4.000 | 4.100 | 4.100 | 151,120 |
| 2023-12-14 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 160,793 |
| 2023-12-13 | 4.100 | 4.150 | 4.010 | 4.100 | 4.100 | 141,664 |
| 2023-12-12 | 4.200 | 4.300 | 4.080 | 4.100 | 4.100 | 126,346 |
| 2023-12-11 | 4.200 | 4.388 | 4.060 | 4.200 | 4.200 | 74,249 |
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.