Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 3.500 | 3.600 | 3.400 | 3.500 | 3.500 | 146,831 |
| 2026-05-05 | 3.550 | 3.600 | 3.400 | 3.500 | 3.500 | 336,187 |
| 2026-05-01 | 3.300 | 3.600 | 3.200 | 3.500 | 3.500 | 1,037,207 |
| 2026-04-30 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 1,407,279 |
| 2026-04-29 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 376,523 |
| 2026-04-28 | 3.600 | 3.700 | 3.200 | 3.300 | 3.300 | 659,157 |
| 2026-04-27 | 3.600 | 3.698 | 3.500 | 3.600 | 3.600 | 247,639 |
| 2026-04-24 | 3.550 | 3.700 | 3.515 | 3.600 | 3.600 | 366,579 |
| 2026-04-23 | 3.750 | 3.800 | 3.500 | 3.600 | 3.600 | 142,642 |
| 2026-04-22 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 69,697 |
| 2026-04-21 | 3.750 | 3.800 | 3.700 | 3.750 | 3.750 | 207,089 |
| 2026-04-20 | 3.700 | 3.800 | 3.700 | 3.750 | 3.750 | 612,183 |
| 2026-04-17 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 149,538 |
| 2026-04-16 | 3.650 | 3.800 | 3.500 | 3.650 | 3.650 | 469,048 |
| 2026-04-15 | 3.450 | 3.800 | 3.400 | 3.650 | 3.650 | 2,904,334 |
| 2026-04-14 | 3.300 | 3.500 | 3.260 | 3.450 | 3.450 | 936,702 |
| 2026-04-13 | 3.300 | 3.400 | 3.200 | 3.300 | 3.300 | 379,210 |
| 2026-04-10 | 2.798 | 3.300 | 2.798 | 3.250 | 3.250 | 1,217,479 |
| 2026-04-09 | 2.750 | 2.799 | 2.710 | 2.750 | 2.750 | 212,429 |
| 2026-04-08 | 2.850 | 3.000 | 2.705 | 2.750 | 2.750 | 1,030,603 |
| 2026-04-07 | 2.850 | 2.880 | 2.801 | 2.850 | 2.850 | 21,950 |
| 2026-04-02 | 2.950 | 3.100 | 2.800 | 2.850 | 2.850 | 1,174,461 |
| 2026-04-01 | 2.800 | 3.088 | 2.700 | 2.900 | 2.900 | 877,008 |
| 2026-03-31 | 2.800 | 2.895 | 2.710 | 2.800 | 2.800 | 42,067 |
| 2026-03-30 | 2.900 | 3.000 | 2.700 | 2.800 | 2.800 | 258,458 |
| 2026-03-27 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 10,471 |
| 2026-03-26 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 257,597 |
| 2026-03-25 | 2.900 | 3.000 | 2.800 | 2.900 | 2.900 | 84,046 |
| 2026-03-24 | 2.794 | 3.082 | 2.794 | 2.900 | 2.900 | 1,327,996 |
| 2026-03-23 | 3.050 | 3.100 | 2.700 | 2.750 | 2.750 | 927,146 |
| 2026-03-20 | 3.150 | 3.200 | 3.000 | 3.100 | 3.100 | 278,085 |
| 2026-03-19 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 91,820 |
| 2026-03-18 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 119,337 |
| 2026-03-17 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 24,222 |
| 2026-03-16 | 3.200 | 3.200 | 3.188 | 3.200 | 3.200 | 19,298 |
| 2026-03-13 | 3.200 | 3.300 | 3.100 | 3.200 | 3.200 | 293,257 |
| 2026-03-12 | 3.245 | 3.245 | 3.200 | 3.200 | 3.200 | 242,786 |
| 2026-03-11 | 3.250 | 3.300 | 3.202 | 3.250 | 3.250 | 224,257 |
| 2026-03-10 | 3.400 | 3.500 | 3.250 | 3.250 | 3.250 | 205,365 |
| 2026-03-09 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 183,091 |
| 2026-03-06 | 3.400 | 3.500 | 3.304 | 3.400 | 3.400 | 64,316 |
| 2026-03-05 | 3.400 | 3.400 | 3.300 | 3.400 | 3.400 | 224,919 |
| 2026-03-04 | 3.350 | 3.500 | 3.300 | 3.400 | 3.400 | 552,978 |
| 2026-03-03 | 3.650 | 3.700 | 3.250 | 3.350 | 3.350 | 1,376,094 |
| 2026-03-02 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 113,219 |
| 2026-02-27 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 50,315 |
| 2026-02-26 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 408,838 |
| 2026-02-25 | 3.850 | 3.900 | 3.600 | 3.650 | 3.650 | 557,595 |
| 2026-02-24 | 3.950 | 4.000 | 3.800 | 3.850 | 3.850 | 410,219 |
| 2026-02-23 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 22,151 |
| 2026-02-20 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 140,170 |
| 2026-02-19 | 3.950 | 4.000 | 3.900 | 3.950 | 3.950 | 122,917 |
| 2026-02-18 | 3.900 | 4.000 | 3.865 | 3.950 | 3.950 | 217,571 |
| 2026-02-17 | 3.900 | 4.100 | 3.800 | 3.900 | 3.900 | 501,130 |
| 2026-02-16 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 293,690 |
| 2026-02-13 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 270,499 |
| 2026-02-12 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 480,375 |
| 2026-02-11 | 3.850 | 4.000 | 3.800 | 3.900 | 3.900 | 122,761 |
| 2026-02-10 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 63,664 |
| 2026-02-09 | 3.900 | 4.000 | 3.800 | 3.900 | 3.900 | 181,899 |
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.