Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-08 | 4.200 | 4.400 | 4.100 | 4.200 | 4.200 | 410,991 |
| 2023-12-07 | 4.200 | 4.400 | 4.100 | 4.200 | 4.200 | 71,519 |
| 2023-12-06 | 4.300 | 4.400 | 4.020 | 4.200 | 4.200 | 839,996 |
| 2023-12-05 | 4.350 | 4.482 | 4.130 | 4.300 | 4.300 | 183,683 |
| 2023-12-04 | 4.350 | 4.482 | 4.200 | 4.350 | 4.350 | 174,980 |
| 2023-12-01 | 4.520 | 4.520 | 4.350 | 4.350 | 4.350 | 329,417 |
| 2023-11-30 | 4.550 | 4.550 | 4.450 | 4.550 | 4.550 | 105,013 |
| 2023-11-29 | 4.400 | 4.685 | 4.388 | 4.550 | 4.550 | 400,499 |
| 2023-11-28 | 4.475 | 4.475 | 4.301 | 4.400 | 4.400 | 333,901 |
| 2023-11-27 | 4.500 | 4.566 | 4.350 | 4.550 | 4.550 | 82,887 |
| 2023-11-24 | 4.790 | 4.790 | 4.350 | 4.500 | 4.500 | 981,657 |
| 2023-11-23 | 4.800 | 4.800 | 4.702 | 4.800 | 4.800 | 172,056 |
| 2023-11-22 | 4.820 | 4.820 | 4.740 | 4.800 | 4.800 | 35,000 |
| 2023-11-20 | 4.820 | 4.940 | 4.730 | 4.850 | 4.850 | 170,450 |
| 2023-11-17 | 4.900 | 4.994 | 4.650 | 4.880 | 4.880 | 290,241 |
| 2023-11-16 | 4.900 | 4.994 | 4.850 | 4.900 | 4.900 | 198,475 |
| 2023-11-15 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 486,592 |
| 2023-11-14 | 5.200 | 5.220 | 5.026 | 5.150 | 5.150 | 359,552 |
| 2023-11-13 | 5.000 | 5.340 | 5.000 | 5.200 | 5.200 | 673,860 |
| 2023-11-10 | 4.800 | 5.000 | 4.700 | 4.900 | 4.900 | 259,118 |
| 2023-11-09 | 4.500 | 4.800 | 4.339 | 4.800 | 4.800 | 645,515 |
| 2023-11-08 | 4.500 | 4.674 | 4.335 | 4.500 | 4.500 | 6,370 |
| 2023-11-07 | 4.500 | 4.692 | 4.312 | 4.500 | 4.500 | 72,664 |
| 2023-11-06 | 4.500 | 4.620 | 4.350 | 4.500 | 4.500 | 138,339 |
| 2023-11-03 | 4.350 | 4.680 | 4.200 | 4.500 | 4.500 | 103,551 |
| 2023-11-02 | 4.350 | 4.350 | 4.200 | 4.350 | 4.350 | 48,000 |
| 2023-11-01 | 4.400 | 4.400 | 4.205 | 4.350 | 4.350 | 61,959 |
| 2023-10-31 | 4.470 | 4.470 | 4.220 | 4.450 | 4.450 | 96,213 |
| 2023-10-30 | 4.650 | 4.650 | 4.320 | 4.650 | 4.650 | 98,544 |
| 2023-10-27 | 4.700 | 4.800 | 4.700 | 4.700 | 4.700 | 85,000 |
| 2023-10-26 | 4.700 | 4.700 | 4.475 | 4.700 | 4.700 | 73,661 |
| 2023-10-25 | 4.700 | 4.700 | 4.620 | 4.700 | 4.700 | 15,688 |
| 2023-10-24 | 4.700 | 4.747 | 4.666 | 4.700 | 4.700 | 25,925 |
| 2023-10-23 | 4.700 | 4.780 | 4.660 | 4.700 | 4.700 | 15,284 |
| 2023-10-20 | 4.750 | 4.856 | 4.550 | 4.700 | 4.700 | 652,776 |
| 2023-10-19 | 4.950 | 4.950 | 4.600 | 4.950 | 4.950 | 162,377 |
| 2023-10-18 | 4.950 | 5.000 | 4.775 | 4.950 | 4.950 | 259,823 |
| 2023-10-17 | 4.950 | 4.990 | 4.750 | 4.950 | 4.950 | 118,535 |
| 2023-10-16 | 5.000 | 5.144 | 4.750 | 4.950 | 4.950 | 608,457 |
| 2023-10-13 | 5.000 | 5.080 | 4.800 | 5.000 | 5.000 | 153,855 |
| 2023-10-12 | 5.050 | 5.300 | 4.850 | 5.000 | 5.000 | 678,916 |
| 2023-10-11 | 5.050 | 5.155 | 4.900 | 5.050 | 5.050 | 51,295 |
| 2023-10-10 | 4.900 | 5.190 | 4.900 | 5.050 | 5.050 | 560,920 |
| 2023-10-09 | 4.900 | 5.000 | 4.850 | 4.900 | 4.900 | 127,661 |
| 2023-10-06 | 4.900 | 4.975 | 4.810 | 4.900 | 4.900 | 391,406 |
| 2023-10-05 | 4.900 | 4.993 | 4.800 | 4.900 | 4.900 | 31,658 |
| 2023-10-04 | 5.100 | 5.180 | 4.660 | 4.900 | 4.900 | 951,533 |
| 2023-10-03 | 5.100 | 5.180 | 5.055 | 5.100 | 5.100 | 301,875 |
| 2023-10-02 | 4.810 | 5.234 | 4.810 | 5.100 | 5.100 | 651,504 |
| 2023-09-29 | 4.875 | 4.990 | 4.575 | 4.750 | 4.750 | 430,469 |
| 2023-09-28 | 5.345 | 5.345 | 5.000 | 5.125 | 5.125 | 204,335 |
| 2023-09-27 | 5.670 | 5.670 | 5.200 | 5.350 | 5.350 | 271,745 |
| 2023-09-26 | 5.750 | 5.900 | 5.500 | 5.750 | 5.750 | 270,845 |
| 2023-09-25 | 5.750 | 5.977 | 5.550 | 5.750 | 5.750 | 37,489 |
| 2023-09-22 | 5.750 | 5.875 | 5.500 | 5.750 | 5.750 | 650,284 |
| 2023-09-21 | 5.750 | 5.750 | 5.625 | 5.750 | 5.750 | 38,560 |
| 2023-09-20 | 5.750 | 5.750 | 5.640 | 5.750 | 5.750 | 25,266 |
| 2023-09-19 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 24,466 |
| 2023-09-18 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 246,397 |
| 2023-09-15 | 5.625 | 5.750 | 5.500 | 5.750 | 5.750 | 145,765 |
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.