Eden Research plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	3.900	4.000	3.830	3.900	3.900	209,396
2026-02-05	4.050	4.100	3.800	3.900	3.900	2,219,911
2026-02-04	4.000	4.100	3.900	4.050	4.050	1,370,339
2026-02-03	3.950	4.100	3.900	4.000	4.000	558,333
2026-02-02	3.800	4.000	3.600	3.950	3.950	1,462,785
2026-01-30	3.900	4.000	3.800	3.900	3.900	257,760
2026-01-29	4.050	4.100	3.803	3.900	3.900	374,654
2026-01-28	4.050	4.100	4.000	4.050	4.050	185,620
2026-01-27	4.050	4.100	3.926	4.050	4.050	250,008
2026-01-26	4.150	4.200	4.000	4.050	4.050	628,985
2026-01-23	4.300	4.400	4.100	4.150	4.150	867,316
2026-01-22	4.500	4.600	4.216	4.300	4.300	1,526,022
2026-01-21	4.800	4.900	4.400	4.500	4.500	1,411,418
2026-01-20	4.298	5.000	4.298	4.800	4.800	4,005,531
2026-01-19	3.800	4.200	3.800	4.200	4.200	1,769,389
2026-01-16	3.600	3.900	3.500	3.800	3.800	1,380,849
2026-01-15	3.600	3.699	3.600	3.600	3.600	160,372
2026-01-14	3.600	3.700	3.500	3.600	3.600	1,417,602
2026-01-13	3.600	3.700	3.500	3.600	3.600	1,174,280
2026-01-12	3.600	3.700	3.500	3.600	3.600	1,235,866
2026-01-09	3.300	3.700	3.200	3.600	3.600	2,171,609
2026-01-08	3.100	3.300	2.900	3.050	3.050	660,430
2026-01-07	2.900	3.300	2.900	3.100	3.100	3,299,602
2026-01-06	2.650	2.780	2.610	2.700	2.700	247,147
2026-01-05	2.650	2.800	2.500	2.650	2.650	712,351
2026-01-02	2.650	2.800	2.524	2.650	2.650	166,433
2025-12-31	2.700	2.800	2.508	2.650	2.650	202,529
2025-12-30	2.700	2.800	2.532	2.700	2.700	7,214
2025-12-29	2.700	2.740	2.585	2.700	2.700	122,228
2025-12-24	2.700	2.885	2.700	2.700	2.700	8,982
2025-12-23	2.700	2.885	2.700	2.700	2.700	10,155
2025-12-22	2.700	2.885	2.532	2.700	2.700	1,402,911
2025-12-19	2.600	2.870	2.450	2.700	2.700	1,409,413
2025-12-18	2.401	2.785	2.401	2.600	2.600	1,317,058
2025-12-17	2.400	2.400	2.400	2.400	2.400	0
2025-12-16	2.400	2.500	2.372	2.400	2.400	22,528
2025-12-15	2.450	2.500	2.400	2.400	2.400	197,207
2025-12-12	2.450	2.450	2.436	2.450	2.450	9,106
2025-12-11	2.400	2.500	2.355	2.450	2.450	135,187
2025-12-10	2.400	2.500	2.355	2.400	2.400	52,797
2025-12-09	2.400	2.500	2.400	2.400	2.400	42,149
2025-12-08	2.400	2.468	2.325	2.400	2.400	181,058
2025-12-05	2.400	2.470	2.100	2.400	2.400	155,172
2025-12-04	2.389	2.494	2.389	2.400	2.400	596,564
2025-12-03	2.260	2.400	2.260	2.300	2.300	196,040
2025-12-02	2.150	2.300	2.130	2.150	2.150	54,276
2025-12-01	2.128	2.250	2.128	2.150	2.150	131,329
2025-11-28	2.100	2.200	2.050	2.100	2.100	45,687
2025-11-27	2.100	2.188	2.100	2.100	2.100	23,507
2025-11-26	2.150	2.294	2.100	2.100	2.100	82,477
2025-11-25	2.200	2.240	2.055	2.150	2.150	256,846
2025-11-24	2.200	2.288	2.123	2.200	2.200	331,568
2025-11-21	2.200	2.300	2.172	2.200	2.200	1,193,082
2025-11-20	2.190	2.200	2.190	2.200	2.200	108,409
2025-11-19	2.138	2.190	2.138	2.150	2.150	1,098,836
2025-11-18	2.200	2.290	1.960	2.100	2.100	419,906
2025-11-17	2.300	2.300	2.135	2.200	2.200	155,882
2025-11-14	2.200	2.293	2.130	2.200	2.200	352,000
2025-11-13	2.295	2.295	2.170	2.200	2.200	404,789
2025-11-12	2.300	2.305	2.300	2.300	2.300	21,691

← NewerPage 4 of 21 · 1,205 trading daysOlder →

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.