Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 97,014 |
| 2026-07-29 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 259,095 |
| 2026-07-28 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 1,864,493 |
| 2026-07-27 | 2.700 | 2.800 | 2.600 | 2.650 | 2.650 | 333,432 |
| 2026-07-24 | 2.900 | 2.900 | 2.650 | 2.700 | 2.700 | 1,167,507 |
| 2026-07-23 | 2.950 | 3.098 | 2.800 | 2.900 | 2.900 | 254,008 |
| 2026-07-22 | 2.950 | 3.100 | 2.950 | 2.950 | 2.950 | 323 |
| 2026-07-21 | 2.950 | 2.950 | 2.836 | 2.950 | 2.950 | 41,320 |
| 2026-07-20 | 2.900 | 3.100 | 2.800 | 2.950 | 2.950 | 658,467 |
| 2026-07-17 | 2.900 | 2.900 | 2.900 | 2.900 | 2.900 | 41,239 |
| 2026-07-16 | 2.900 | 3.000 | 2.835 | 2.900 | 2.900 | 31,280 |
| 2026-07-15 | 2.900 | 3.000 | 2.835 | 2.900 | 2.900 | 127,814 |
| 2026-07-14 | 2.900 | 3.000 | 2.802 | 2.900 | 2.900 | 73,177 |
| 2026-07-13 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 34,021 |
| 2026-07-10 | 2.850 | 2.900 | 2.800 | 2.900 | 2.900 | 450,898 |
| 2026-07-09 | 2.900 | 2.900 | 2.800 | 2.850 | 2.850 | 262,188 |
| 2026-07-08 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 2,634 |
| 2026-07-07 | 2.900 | 3.000 | 2.900 | 2.900 | 2.900 | 1,870 |
| 2026-07-06 | 2.900 | 2.992 | 2.900 | 2.900 | 2.900 | 335 |
| 2026-07-03 | 2.850 | 3.000 | 2.850 | 2.900 | 2.900 | 292,177 |
| 2026-07-02 | 2.900 | 3.100 | 2.802 | 2.850 | 2.850 | 468,399 |
| 2026-07-01 | 3.000 | 3.100 | 2.900 | 2.900 | 2.900 | 718,109 |
| 2026-06-30 | 3.000 | 3.092 | 2.900 | 3.000 | 3.000 | 348,823 |
| 2026-06-29 | 3.000 | 3.040 | 2.912 | 3.000 | 3.000 | 307,489 |
| 2026-06-26 | 3.000 | 3.035 | 3.000 | 3.000 | 3.000 | 390,000 |
| 2026-06-25 | 3.000 | 3.100 | 2.900 | 3.000 | 3.000 | 535,219 |
| 2026-06-24 | 3.000 | 3.038 | 2.950 | 3.000 | 3.000 | 42,916 |
| 2026-06-23 | 3.050 | 3.100 | 3.000 | 3.000 | 3.000 | 134,283 |
| 2026-06-22 | 3.150 | 3.200 | 3.000 | 3.050 | 3.050 | 207,887 |
| 2026-06-19 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 131,933 |
| 2026-06-18 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 63,350 |
| 2026-06-17 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 190,310 |
| 2026-06-16 | 3.150 | 3.150 | 3.100 | 3.150 | 3.150 | 27,283 |
| 2026-06-15 | 3.150 | 3.182 | 3.100 | 3.150 | 3.150 | 404,732 |
| 2026-06-12 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 58,349 |
| 2026-06-11 | 3.200 | 3.299 | 3.100 | 3.200 | 3.200 | 104,287 |
| 2026-06-10 | 3.200 | 3.300 | 3.190 | 3.200 | 3.200 | 366,256 |
| 2026-06-09 | 3.300 | 3.400 | 3.100 | 3.200 | 3.200 | 977,230 |
| 2026-06-08 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2026-06-05 | 3.300 | 3.400 | 3.221 | 3.300 | 3.300 | 33,307 |
| 2026-06-04 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 13,002 |
| 2026-06-03 | 3.450 | 3.500 | 3.200 | 3.300 | 3.300 | 159,984 |
| 2026-06-02 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 44,627 |
| 2026-06-01 | 3.450 | 3.600 | 3.301 | 3.450 | 3.450 | 136,882 |
| 2026-05-29 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 37,096 |
| 2026-05-28 | 3.450 | 3.522 | 3.315 | 3.450 | 3.450 | 15,308 |
| 2026-05-27 | 3.450 | 3.600 | 3.300 | 3.450 | 3.450 | 2,424 |
| 2026-05-26 | 3.450 | 3.596 | 3.315 | 3.450 | 3.450 | 181,662 |
| 2026-05-22 | 3.300 | 3.450 | 3.200 | 3.450 | 3.450 | 551,131 |
| 2026-05-21 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 100,285 |
| 2026-05-20 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 91,997 |
| 2026-05-19 | 3.250 | 3.600 | 3.200 | 3.300 | 3.300 | 680,394 |
| 2026-05-18 | 3.450 | 3.600 | 3.200 | 3.250 | 3.250 | 356,909 |
| 2026-05-15 | 3.450 | 3.600 | 3.450 | 3.450 | 3.450 | 12,499 |
| 2026-05-14 | 3.450 | 3.584 | 3.310 | 3.450 | 3.450 | 166,859 |
| 2026-05-13 | 3.450 | 3.600 | 3.330 | 3.450 | 3.450 | 119,101 |
| 2026-05-12 | 3.400 | 3.600 | 3.300 | 3.450 | 3.450 | 261,235 |
| 2026-05-11 | 3.400 | 3.500 | 3.300 | 3.400 | 3.400 | 1,380,478 |
| 2026-05-08 | 3.500 | 3.600 | 3.225 | 3.400 | 3.400 | 5,129,654 |
| 2026-05-07 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 732,414 |
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.