Eden Research plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-26 | 3.150 | 3.194 | 3.000 | 3.150 | 3.150 | 1,037,140 |
| 2025-02-25 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 788,025 |
| 2025-02-24 | 3.300 | 3.300 | 3.100 | 3.150 | 3.150 | 1,033,594 |
| 2025-02-21 | 3.594 | 3.594 | 3.300 | 3.400 | 3.400 | 450,985 |
| 2025-02-20 | 3.680 | 3.680 | 3.522 | 3.600 | 3.600 | 303,491 |
| 2025-02-19 | 3.700 | 3.700 | 3.622 | 3.700 | 3.700 | 110,627 |
| 2025-02-18 | 3.800 | 3.800 | 3.725 | 3.800 | 3.800 | 420,004 |
| 2025-02-17 | 3.850 | 3.850 | 3.700 | 3.850 | 3.850 | 187,320 |
| 2025-02-14 | 3.900 | 3.900 | 3.850 | 3.850 | 3.850 | 19,535 |
| 2025-02-13 | 4.090 | 4.090 | 3.900 | 4.050 | 4.050 | 242,081 |
| 2025-02-12 | 4.100 | 4.100 | 4.000 | 4.100 | 4.100 | 50,346 |
| 2025-02-11 | 4.100 | 4.127 | 4.000 | 4.100 | 4.100 | 170,384 |
| 2025-02-10 | 3.920 | 4.184 | 3.920 | 4.100 | 4.100 | 1,032,028 |
| 2025-02-07 | 3.900 | 3.930 | 3.800 | 3.900 | 3.900 | 30,508 |
| 2025-02-06 | 3.800 | 3.998 | 3.700 | 3.900 | 3.900 | 827,788 |
| 2025-02-05 | 3.750 | 3.907 | 3.700 | 3.800 | 3.800 | 298,372 |
| 2025-02-04 | 3.750 | 3.797 | 3.700 | 3.750 | 3.750 | 198,479 |
| 2025-02-03 | 3.980 | 3.980 | 3.627 | 3.750 | 3.750 | 218,038 |
| 2025-01-31 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 125,183 |
| 2025-01-30 | 4.050 | 4.050 | 3.939 | 4.050 | 4.050 | 120,000 |
| 2025-01-29 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 579,424 |
| 2025-01-28 | 3.600 | 4.183 | 3.580 | 4.050 | 4.050 | 11,326,090 |
| 2025-01-27 | 3.700 | 3.795 | 3.460 | 3.600 | 3.600 | 813,403 |
| 2025-01-24 | 3.700 | 3.795 | 3.600 | 3.700 | 3.700 | 29,203 |
| 2025-01-23 | 3.650 | 3.700 | 3.603 | 3.700 | 3.700 | 21,488 |
| 2025-01-22 | 3.713 | 3.713 | 3.603 | 3.650 | 3.650 | 1,208,939 |
| 2025-01-21 | 3.800 | 3.820 | 3.670 | 3.800 | 3.800 | 281,421 |
| 2025-01-20 | 3.800 | 3.840 | 3.722 | 3.800 | 3.800 | 265,742 |
| 2025-01-17 | 3.800 | 4.000 | 3.712 | 3.800 | 3.800 | 328,420 |
| 2025-01-16 | 3.812 | 3.812 | 3.674 | 3.800 | 3.800 | 2,489,798 |
| 2025-01-15 | 3.950 | 3.950 | 3.926 | 3.950 | 3.950 | 105,000 |
| 2025-01-14 | 4.050 | 4.055 | 3.912 | 3.950 | 3.950 | 573,331 |
| 2025-01-13 | 4.092 | 4.092 | 4.050 | 4.050 | 4.050 | 427,181 |
| 2025-01-10 | 4.000 | 4.130 | 3.978 | 4.050 | 4.050 | 1,136,836 |
| 2025-01-09 | 4.125 | 4.149 | 3.922 | 4.000 | 4.000 | 278,479 |
| 2025-01-08 | 4.210 | 4.210 | 4.000 | 4.125 | 4.125 | 1,013,036 |
| 2025-01-07 | 4.250 | 4.293 | 4.150 | 4.225 | 4.225 | 471,289 |
| 2025-01-06 | 3.950 | 4.300 | 3.922 | 4.250 | 4.250 | 4,162,072 |
| 2025-01-02 | 3.950 | 4.091 | 3.899 | 3.950 | 3.950 | 136,195 |
| 2024-12-31 | 3.950 | 4.091 | 3.899 | 3.950 | 3.950 | 252,175 |
| 2024-12-30 | 3.950 | 4.091 | 3.899 | 3.950 | 3.950 | 41,308 |
| 2024-12-27 | 3.950 | 4.035 | 3.950 | 3.950 | 3.950 | 97,316 |
| 2024-12-24 | 3.950 | 3.950 | 3.880 | 3.950 | 3.950 | 11,763 |
| 2024-12-23 | 3.950 | 4.040 | 3.800 | 3.950 | 3.950 | 160,892 |
| 2024-12-20 | 3.900 | 4.050 | 3.855 | 3.950 | 3.950 | 98,880 |
| 2024-12-19 | 3.850 | 4.000 | 3.604 | 3.850 | 3.850 | 998,716 |
| 2024-12-18 | 3.900 | 3.900 | 3.822 | 3.900 | 3.900 | 100,000 |
| 2024-12-17 | 3.950 | 3.970 | 3.700 | 3.900 | 3.900 | 445,027 |
| 2024-12-16 | 3.950 | 4.000 | 3.915 | 3.950 | 3.950 | 490,446 |
| 2024-12-13 | 3.900 | 4.080 | 3.900 | 3.950 | 3.950 | 1,388,718 |
| 2024-12-12 | 3.850 | 3.994 | 3.800 | 3.850 | 3.850 | 433,020 |
| 2024-12-11 | 3.850 | 4.000 | 3.732 | 3.850 | 3.850 | 296,780 |
| 2024-12-10 | 3.850 | 3.879 | 3.720 | 3.850 | 3.850 | 4,593 |
| 2024-12-09 | 3.850 | 4.000 | 3.700 | 3.850 | 3.850 | 367,733 |
| 2024-12-05 | 3.850 | 3.865 | 3.850 | 3.850 | 3.850 | 687,699 |
| 2024-12-04 | 3.930 | 3.930 | 3.850 | 3.850 | 3.850 | 289,325 |
| 2024-12-03 | 3.950 | 4.047 | 3.800 | 3.950 | 3.950 | 199,285 |
| 2024-12-02 | 3.950 | 4.098 | 3.950 | 3.950 | 3.950 | 500,693 |
| 2024-11-29 | 3.911 | 4.084 | 3.911 | 3.950 | 3.950 | 306,655 |
| 2024-11-28 | 3.900 | 4.000 | 3.852 | 3.900 | 3.900 | 154,409 |
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.