Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-14 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 126,147 |
| 2023-09-13 | 5.750 | 5.750 | 5.550 | 5.750 | 5.750 | 18,004 |
| 2023-09-12 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 121,801 |
| 2023-09-11 | 5.750 | 5.790 | 5.500 | 5.750 | 5.750 | 284,748 |
| 2023-09-08 | 6.000 | 6.000 | 5.575 | 5.600 | 5.600 | 603,450 |
| 2023-09-07 | 6.250 | 6.250 | 5.750 | 6.250 | 6.250 | 63,053 |
| 2023-09-06 | 6.475 | 6.700 | 6.250 | 6.375 | 6.375 | 1,152,649 |
| 2023-09-05 | 6.050 | 6.700 | 5.925 | 6.475 | 6.475 | 745,717 |
| 2023-09-04 | 6.000 | 6.210 | 5.975 | 6.050 | 6.050 | 518,453 |
| 2023-09-01 | 6.000 | 6.150 | 5.920 | 6.000 | 6.000 | 49,024 |
| 2023-08-31 | 5.500 | 6.000 | 5.338 | 6.000 | 6.000 | 659,151 |
| 2023-08-30 | 5.375 | 5.698 | 5.333 | 5.500 | 5.500 | 244,932 |
| 2023-08-29 | 5.375 | 5.500 | 5.250 | 5.375 | 5.375 | 787,272 |
| 2023-08-25 | 5.500 | 5.525 | 5.000 | 5.375 | 5.375 | 133,650 |
| 2023-08-24 | 5.750 | 5.750 | 5.250 | 5.500 | 5.500 | 575,106 |
| 2023-08-23 | 5.875 | 5.960 | 5.750 | 5.875 | 5.875 | 58,439 |
| 2023-08-22 | 5.960 | 5.960 | 5.760 | 5.875 | 5.875 | 255,519 |
| 2023-08-21 | 6.075 | 6.075 | 5.760 | 6.000 | 6.000 | 304,032 |
| 2023-08-18 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 99,359 |
| 2023-08-17 | 6.125 | 6.135 | 6.090 | 6.125 | 6.125 | 189,222 |
| 2023-08-16 | 6.125 | 6.440 | 6.010 | 6.125 | 6.125 | 568,432 |
| 2023-08-15 | 5.850 | 5.850 | 5.750 | 5.750 | 5.750 | 61,621 |
| 2023-08-14 | 5.875 | 5.890 | 5.755 | 5.875 | 5.875 | 213,769 |
| 2023-08-11 | 5.875 | 6.000 | 5.750 | 5.875 | 5.875 | 431,865 |
| 2023-08-10 | 6.000 | 6.000 | 5.660 | 5.875 | 5.875 | 266,626 |
| 2023-08-09 | 6.250 | 6.330 | 6.000 | 6.125 | 6.125 | 336,222 |
| 2023-08-08 | 6.375 | 6.430 | 6.055 | 6.250 | 6.250 | 655,440 |
| 2023-08-07 | 6.275 | 6.493 | 6.275 | 6.375 | 6.375 | 59,715 |
| 2023-08-04 | 6.470 | 6.470 | 6.155 | 6.250 | 6.250 | 436,528 |
| 2023-08-03 | 6.625 | 6.790 | 6.300 | 6.500 | 6.500 | 777,023 |
| 2023-08-02 | 6.250 | 6.750 | 6.172 | 6.625 | 6.625 | 793,160 |
| 2023-08-01 | 6.250 | 6.445 | 6.100 | 6.250 | 6.250 | 743,034 |
| 2023-07-31 | 7.000 | 7.000 | 6.020 | 6.250 | 6.250 | 4,406,562 |
| 2023-07-28 | 7.500 | 7.742 | 7.320 | 7.500 | 7.500 | 29,136 |
| 2023-07-27 | 7.625 | 7.950 | 7.300 | 7.500 | 7.500 | 337,799 |
| 2023-07-26 | 7.375 | 7.800 | 7.350 | 7.625 | 7.625 | 354,472 |
| 2023-07-25 | 7.740 | 7.740 | 7.100 | 7.375 | 7.375 | 368,345 |
| 2023-07-24 | 7.750 | 7.950 | 7.500 | 7.750 | 7.750 | 152,943 |
| 2023-07-21 | 7.547 | 8.000 | 7.547 | 7.750 | 7.750 | 553,155 |
| 2023-07-20 | 7.500 | 7.880 | 7.500 | 7.500 | 7.500 | 364,496 |
| 2023-07-19 | 7.475 | 7.662 | 7.300 | 7.375 | 7.375 | 170,399 |
| 2023-07-18 | 7.350 | 7.695 | 7.100 | 7.475 | 7.475 | 31,534 |
| 2023-07-17 | 7.375 | 7.690 | 7.100 | 7.350 | 7.350 | 281,185 |
| 2023-07-14 | 7.500 | 7.744 | 7.000 | 7.000 | 7.000 | 349,267 |
| 2023-07-13 | 7.250 | 7.690 | 7.125 | 7.500 | 7.500 | 128,494 |
| 2023-07-12 | 7.125 | 7.517 | 6.710 | 7.250 | 7.250 | 340,231 |
| 2023-07-11 | 8.000 | 8.240 | 7.025 | 7.125 | 7.125 | 506,550 |
| 2023-07-10 | 7.875 | 8.380 | 7.500 | 7.500 | 7.500 | 692,366 |
| 2023-07-07 | 7.860 | 8.890 | 7.860 | 7.875 | 7.875 | 1,284,982 |
| 2023-07-06 | 6.375 | 7.750 | 6.000 | 7.500 | 7.500 | 979,615 |
| 2023-07-05 | 7.699 | 7.699 | 6.155 | 6.375 | 6.375 | 2,095,312 |
| 2023-07-04 | 9.250 | 9.375 | 7.250 | 7.500 | 7.500 | 2,461,346 |
| 2023-07-03 | 9.525 | 10.165 | 9.167 | 9.250 | 9.250 | 787,962 |
| 2023-06-30 | 8.977 | 9.900 | 8.977 | 9.400 | 9.400 | 862,760 |
| 2023-06-29 | 9.950 | 10.195 | 8.300 | 8.850 | 8.850 | 2,099,955 |
| 2023-06-28 | 9.900 | 10.400 | 9.505 | 9.950 | 9.950 | 1,249,278 |
| 2023-06-27 | 12.000 | 12.136 | 9.566 | 9.900 | 9.900 | 4,585,161 |
| 2023-06-26 | 9.050 | 12.158 | 9.020 | 11.850 | 11.850 | 4,044,397 |
| 2023-06-23 | 8.150 | 9.300 | 8.114 | 9.050 | 9.050 | 2,643,106 |
| 2023-06-22 | 8.150 | 8.450 | 8.150 | 8.150 | 8.150 | 600,609 |
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.