Eden Research plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-11	2.400	2.491	2.200	2.300	2.300	425,511
2025-11-10	2.400	2.400	2.325	2.400	2.400	57,884
2025-11-07	2.400	2.400	2.325	2.400	2.400	85,555
2025-11-06	2.400	2.490	2.351	2.400	2.400	159,337
2025-11-05	2.500	2.500	2.325	2.400	2.400	40,412
2025-11-04	2.500	2.519	2.355	2.500	2.500	126,984
2025-11-03	2.500	2.530	2.500	2.500	2.500	80,224
2025-10-31	2.500	2.570	2.355	2.500	2.500	198,378
2025-10-30	2.500	2.577	2.420	2.500	2.500	77,785
2025-10-29	2.650	2.800	2.432	2.800	2.800	941,458
2025-10-28	2.650	3.000	2.500	3.000	3.000	12,900
2025-10-27	2.650	2.650	2.550	2.650	2.650	264,950
2025-10-24	2.500	2.722	2.440	2.650	2.650	419,744
2025-10-23	2.450	2.592	2.407	2.500	2.500	30,842
2025-10-22	2.450	2.450	2.403	2.450	2.450	58,441
2025-10-21	2.450	2.480	2.440	2.450	2.450	244,903
2025-10-20	2.450	2.500	2.430	2.450	2.450	99,917
2025-10-17	2.550	2.558	2.420	2.450	2.450	784,236
2025-10-16	2.550	2.558	2.500	2.550	2.550	293,195
2025-10-15	2.550	2.586	2.500	2.550	2.550	1,041,862
2025-10-14	2.540	2.595	2.540	2.550	2.550	141,003
2025-10-13	2.500	2.600	2.461	2.500	2.500	266,907
2025-10-10	2.500	2.588	2.500	2.500	2.500	365,277
2025-10-09	2.500	2.588	2.420	2.500	2.500	506,952
2025-10-08	2.700	2.722	2.424	2.500	2.500	1,075,295
2025-10-07	2.750	2.800	2.700	2.700	2.700	202,521
2025-10-06	2.700	2.794	2.610	2.750	2.750	383,838
2025-10-03	2.700	2.745	2.602	2.700	2.700	145,864
2025-10-02	2.700	2.760	2.600	2.700	2.700	542,995
2025-10-01	2.700	2.770	2.631	2.700	2.700	477,711
2025-09-30	2.750	2.800	2.700	2.700	2.700	88,787
2025-09-29	2.600	2.800	2.520	2.750	2.750	1,330,637
2025-09-26	2.550	2.700	2.510	2.600	2.600	506,863
2025-09-25	2.550	2.600	2.506	2.550	2.550	62,155
2025-09-24	2.550	2.570	2.526	2.550	2.550	455,621
2025-09-23	2.550	2.600	2.500	2.550	2.550	608,962
2025-09-22	2.550	2.600	2.522	2.550	2.550	1,254,362
2025-09-19	2.740	2.740	2.400	2.550	2.550	1,379,586
2025-09-18	2.800	2.810	2.700	2.800	2.800	445,284
2025-09-17	2.750	2.880	2.525	2.800	2.800	2,594,871
2025-09-16	3.000	3.000	2.750	2.850	2.850	916,573
2025-09-15	3.050	3.095	3.000	3.000	3.000	220,955
2025-09-12	3.050	3.095	2.924	3.050	3.050	209,336
2025-09-11	3.050	3.098	3.010	3.050	3.050	121,061
2025-09-10	3.100	3.195	3.020	3.050	3.050	333,674
2025-09-09	3.100	3.100	3.093	3.100	3.100	26,899
2025-09-08	3.100	3.195	3.040	3.100	3.100	139,017
2025-09-05	3.100	3.195	3.024	3.100	3.100	65,700
2025-09-04	3.050	3.100	3.045	3.100	3.100	85,357
2025-09-03	3.050	3.100	3.022	3.050	3.050	762,815
2025-09-02	3.100	3.100	3.048	3.050	3.050	414,805
2025-09-01	3.150	3.150	3.112	3.150	3.150	80,000
2025-08-29	3.150	3.170	3.150	3.150	3.150	15,000
2025-08-28	3.150	3.170	3.100	3.150	3.150	16,271
2025-08-27	3.150	3.150	3.112	3.150	3.150	11,689
2025-08-26	3.150	3.200	3.150	3.150	3.150	239,935
2025-08-22	3.150	3.169	3.150	3.150	3.150	433,209
2025-08-21	3.400	3.480	3.100	3.150	3.150	1,319,585
2025-08-20	3.400	3.400	3.400	3.400	3.400	147,063
2025-08-19	3.400	3.400	3.330	3.400	3.400	268,845

← NewerPage 5 of 21 · 1,210 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.