Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.998 | 3.998 | 3.810 | 3.900 | 3.900 | 323,037 |
| 2025-05-22 | 4.250 | 4.400 | 4.000 | 4.050 | 4.050 | 768,905 |
| 2025-05-21 | 4.152 | 4.290 | 4.152 | 4.250 | 4.250 | 174,083 |
| 2025-05-20 | 4.150 | 4.298 | 4.133 | 4.150 | 4.150 | 27,140 |
| 2025-05-19 | 4.100 | 4.400 | 4.078 | 4.150 | 4.150 | 548,745 |
| 2025-05-16 | 3.900 | 4.190 | 3.850 | 4.100 | 4.100 | 500,765 |
| 2025-05-15 | 3.950 | 4.022 | 3.850 | 3.900 | 3.900 | 1,020,449 |
| 2025-05-14 | 3.470 | 4.600 | 3.470 | 3.950 | 3.950 | 2,944,527 |
| 2025-05-13 | 2.933 | 3.482 | 2.933 | 3.350 | 3.350 | 778,726 |
| 2025-05-12 | 2.750 | 2.807 | 2.700 | 2.750 | 2.750 | 231,756 |
| 2025-05-09 | 2.750 | 2.769 | 2.720 | 2.750 | 2.750 | 413,146 |
| 2025-05-08 | 2.750 | 2.797 | 2.700 | 2.750 | 2.750 | 58,114 |
| 2025-05-07 | 2.780 | 2.780 | 2.600 | 2.750 | 2.750 | 530,498 |
| 2025-05-06 | 2.940 | 2.940 | 2.800 | 2.850 | 2.850 | 549,240 |
| 2025-05-02 | 3.000 | 3.000 | 2.900 | 3.000 | 3.000 | 116,442 |
| 2025-05-01 | 3.000 | 3.000 | 2.933 | 3.000 | 3.000 | 212,775 |
| 2025-04-30 | 2.950 | 3.009 | 2.836 | 3.000 | 3.000 | 351,042 |
| 2025-04-29 | 2.694 | 3.089 | 2.694 | 2.950 | 2.950 | 431,703 |
| 2025-04-28 | 2.600 | 2.790 | 2.504 | 2.650 | 2.650 | 659,864 |
| 2025-04-25 | 2.600 | 2.687 | 2.568 | 2.600 | 2.600 | 149,071 |
| 2025-04-24 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 70,887 |
| 2025-04-23 | 2.600 | 2.600 | 2.500 | 2.600 | 2.600 | 93,048 |
| 2025-04-22 | 2.550 | 2.600 | 2.500 | 2.600 | 2.600 | 853,681 |
| 2025-04-17 | 2.550 | 2.584 | 2.500 | 2.550 | 2.550 | 28,532 |
| 2025-04-16 | 2.550 | 2.550 | 2.510 | 2.550 | 2.550 | 114,200 |
| 2025-04-15 | 2.650 | 2.760 | 2.500 | 2.760 | 2.760 | 343,857 |
| 2025-04-14 | 2.745 | 2.745 | 2.650 | 2.650 | 2.650 | 254,646 |
| 2025-04-11 | 2.750 | 2.750 | 2.700 | 2.750 | 2.750 | 443,787 |
| 2025-04-10 | 2.900 | 3.100 | 2.755 | 2.900 | 2.900 | 373,659 |
| 2025-04-09 | 2.570 | 2.990 | 2.570 | 2.800 | 2.800 | 1,029,439 |
| 2025-04-08 | 2.450 | 2.660 | 2.400 | 2.600 | 2.600 | 1,022,059 |
| 2025-04-07 | 2.350 | 2.440 | 2.301 | 2.350 | 2.350 | 1,051,550 |
| 2025-04-04 | 2.500 | 2.550 | 2.400 | 2.400 | 2.400 | 166,081 |
| 2025-04-03 | 2.600 | 2.698 | 2.233 | 2.500 | 2.500 | 390,493 |
| 2025-04-02 | 2.600 | 2.700 | 2.600 | 2.650 | 2.650 | 397,781 |
| 2025-04-01 | 2.350 | 2.600 | 2.260 | 2.600 | 2.600 | 1,963,273 |
| 2025-03-31 | 2.622 | 2.622 | 2.260 | 2.350 | 2.350 | 1,771,149 |
| 2025-03-28 | 2.750 | 2.810 | 2.675 | 2.675 | 2.675 | 126,046 |
| 2025-03-27 | 2.900 | 2.900 | 2.750 | 2.750 | 2.750 | 265,615 |
| 2025-03-26 | 2.900 | 2.925 | 2.850 | 2.925 | 2.925 | 110,891 |
| 2025-03-25 | 2.850 | 2.988 | 2.810 | 2.900 | 2.900 | 710,642 |
| 2025-03-24 | 2.850 | 2.894 | 2.800 | 2.850 | 2.850 | 796,250 |
| 2025-03-21 | 2.900 | 2.900 | 2.750 | 2.850 | 2.850 | 1,341,715 |
| 2025-03-20 | 2.950 | 2.965 | 2.900 | 2.950 | 2.950 | 114,148 |
| 2025-03-19 | 2.950 | 2.980 | 2.900 | 2.950 | 2.950 | 258,375 |
| 2025-03-18 | 3.010 | 3.010 | 2.915 | 2.950 | 2.950 | 301,466 |
| 2025-03-17 | 3.050 | 3.100 | 3.000 | 3.050 | 3.050 | 58,536 |
| 2025-03-14 | 3.050 | 3.050 | 3.000 | 3.050 | 3.050 | 45,309 |
| 2025-03-13 | 3.150 | 3.150 | 3.000 | 3.050 | 3.050 | 976,045 |
| 2025-03-12 | 3.225 | 3.225 | 3.150 | 3.225 | 3.225 | 31,873 |
| 2025-03-11 | 3.225 | 3.225 | 3.150 | 3.225 | 3.225 | 17,900 |
| 2025-03-10 | 3.200 | 3.300 | 3.200 | 3.225 | 3.225 | 418,000 |
| 2025-03-07 | 3.175 | 3.200 | 3.160 | 3.175 | 3.175 | 378,937 |
| 2025-03-06 | 3.225 | 3.288 | 3.160 | 3.175 | 3.175 | 104,551 |
| 2025-03-05 | 3.075 | 3.300 | 3.040 | 3.225 | 3.225 | 1,410,037 |
| 2025-03-04 | 3.150 | 3.150 | 2.900 | 3.075 | 3.075 | 1,647,918 |
| 2025-03-03 | 3.150 | 3.150 | 3.110 | 3.150 | 3.150 | 31,263 |
| 2025-02-28 | 3.150 | 3.150 | 3.139 | 3.150 | 3.150 | 75,354 |
| 2025-02-27 | 3.150 | 3.194 | 3.146 | 3.150 | 3.150 | 6,164 |
| 2025-02-26 | 3.150 | 3.194 | 3.000 | 3.150 | 3.150 | 1,037,140 |
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.