Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 3.400 | 3.498 | 3.336 | 3.400 | 3.400 | 36,795 |
| 2025-08-15 | 3.325 | 3.450 | 3.325 | 3.400 | 3.400 | 872,800 |
| 2025-08-14 | 3.300 | 3.329 | 3.256 | 3.300 | 3.300 | 18,802 |
| 2025-08-13 | 3.300 | 3.329 | 3.255 | 3.300 | 3.300 | 53,313 |
| 2025-08-12 | 3.300 | 3.398 | 3.255 | 3.300 | 3.300 | 46,867 |
| 2025-08-11 | 3.300 | 3.398 | 3.270 | 3.300 | 3.300 | 165,294 |
| 2025-08-08 | 3.300 | 3.388 | 3.300 | 3.300 | 3.300 | 119,713 |
| 2025-08-07 | 3.300 | 3.339 | 3.300 | 3.300 | 3.300 | 81,420 |
| 2025-08-06 | 3.300 | 3.346 | 3.250 | 3.300 | 3.300 | 286,213 |
| 2025-08-05 | 3.300 | 3.397 | 3.230 | 3.300 | 3.300 | 138,857 |
| 2025-08-04 | 3.300 | 3.400 | 3.202 | 3.300 | 3.300 | 238,475 |
| 2025-08-01 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-31 | 3.300 | 3.300 | 3.216 | 3.300 | 3.300 | 310,544 |
| 2025-07-30 | 3.400 | 3.500 | 3.260 | 3.400 | 3.400 | 37,043 |
| 2025-07-29 | 3.400 | 3.496 | 3.240 | 3.400 | 3.400 | 164,578 |
| 2025-07-28 | 3.400 | 3.588 | 3.204 | 3.400 | 3.400 | 244,016 |
| 2025-07-25 | 3.400 | 3.496 | 3.260 | 3.400 | 3.400 | 150,500 |
| 2025-07-24 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2025-07-23 | 3.300 | 3.300 | 3.260 | 3.300 | 3.300 | 6,077 |
| 2025-07-22 | 3.300 | 3.300 | 3.300 | 3.300 | 3.300 | 0 |
| 2025-07-21 | 3.300 | 3.388 | 3.220 | 3.300 | 3.300 | 234,217 |
| 2025-07-18 | 3.350 | 3.430 | 3.300 | 3.300 | 3.300 | 116,700 |
| 2025-07-17 | 3.500 | 3.500 | 3.200 | 3.500 | 3.500 | 887,630 |
| 2025-07-16 | 3.550 | 3.550 | 3.400 | 3.550 | 3.550 | 548,047 |
| 2025-07-15 | 3.550 | 3.600 | 3.520 | 3.550 | 3.550 | 330,987 |
| 2025-07-14 | 3.677 | 3.677 | 3.500 | 3.550 | 3.550 | 603,285 |
| 2025-07-11 | 3.750 | 3.970 | 3.750 | 3.750 | 3.750 | 189,630 |
| 2025-07-10 | 3.750 | 3.900 | 3.660 | 3.750 | 3.750 | 471,936 |
| 2025-07-09 | 3.750 | 3.930 | 3.660 | 3.750 | 3.750 | 173,838 |
| 2025-07-08 | 3.750 | 3.750 | 3.660 | 3.750 | 3.750 | 4,010 |
| 2025-07-07 | 3.750 | 4.000 | 3.626 | 3.750 | 3.750 | 98,239 |
| 2025-07-04 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-07-03 | 3.750 | 3.950 | 3.750 | 3.750 | 3.750 | 2,948 |
| 2025-07-02 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-07-01 | 3.750 | 3.970 | 3.503 | 3.750 | 3.750 | 358,384 |
| 2025-06-30 | 3.750 | 3.849 | 3.626 | 3.750 | 3.750 | 173,844 |
| 2025-06-27 | 3.750 | 3.850 | 3.503 | 3.750 | 3.750 | 119,536 |
| 2025-06-26 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 51,954 |
| 2025-06-25 | 3.750 | 4.100 | 3.626 | 3.750 | 3.750 | 189,846 |
| 2025-06-24 | 3.750 | 3.900 | 3.550 | 3.750 | 3.750 | 210,279 |
| 2025-06-23 | 3.750 | 3.750 | 3.525 | 3.750 | 3.750 | 357,320 |
| 2025-06-20 | 3.600 | 4.000 | 3.566 | 3.750 | 3.750 | 229,705 |
| 2025-06-19 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 53,911 |
| 2025-06-18 | 3.600 | 3.690 | 3.600 | 3.600 | 3.600 | 95,645 |
| 2025-06-17 | 3.600 | 3.630 | 3.550 | 3.600 | 3.600 | 187,892 |
| 2025-06-16 | 3.600 | 3.652 | 3.500 | 3.600 | 3.600 | 324,827 |
| 2025-06-13 | 3.688 | 3.688 | 3.431 | 3.600 | 3.600 | 213,581 |
| 2025-06-12 | 3.700 | 3.700 | 3.564 | 3.700 | 3.700 | 73,146 |
| 2025-06-11 | 3.800 | 3.900 | 3.410 | 3.700 | 3.700 | 301,179 |
| 2025-06-10 | 3.800 | 3.800 | 3.601 | 3.800 | 3.800 | 28,424 |
| 2025-06-09 | 3.800 | 3.800 | 3.601 | 3.800 | 3.800 | 40,152 |
| 2025-06-06 | 3.800 | 4.000 | 3.800 | 3.800 | 3.800 | 98,482 |
| 2025-06-05 | 3.800 | 4.000 | 3.601 | 3.800 | 3.800 | 147,222 |
| 2025-06-04 | 3.800 | 4.000 | 3.601 | 3.800 | 3.800 | 112,439 |
| 2025-06-03 | 3.850 | 4.000 | 3.701 | 3.800 | 3.800 | 122,380 |
| 2025-06-02 | 3.934 | 3.934 | 3.850 | 3.850 | 3.850 | 166,042 |
| 2025-05-30 | 3.875 | 3.996 | 3.875 | 3.950 | 3.950 | 247,065 |
| 2025-05-29 | 3.850 | 3.996 | 3.736 | 3.850 | 3.850 | 151,529 |
| 2025-05-28 | 3.900 | 3.996 | 3.700 | 3.850 | 3.850 | 476,918 |
| 2025-05-27 | 3.900 | 3.940 | 3.800 | 3.900 | 3.900 | 360,980 |
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.